Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.250 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.222 8.317 8.065 8.140 65,480,168 -0.09(-1.15%)
May 28, 2020 8.442 8.480 8.222 8.235 15,160,542 -0.18(-2.09%)
May 27, 2020 8.486 8.492 8.186 8.411 16,562,895 +0.04(+0.52%)
May 26, 2020 8.398 8.473 8.311 8.367 15,699,999 +0.16(+1.90%)
May 22, 2020 8.205 8.224 8.034 8.211 12,789,284 +0.07(+0.92%)
May 21, 2020 8.255 8.255 8.043 8.137 14,593,981 -0.12(-1.51%)
May 20, 2020 8.224 8.292 8.087 8.261 19,479,786 +0.16(+2.00%)
May 19, 2020 8.031 8.218 7.968 8.099 12,119,360 +0.06(+0.70%)
May 18, 2020 8.018 8.093 7.806 8.043 18,361,394 +0.29(+3.70%)
May 15, 2020 7.675 7.900 7.588 7.756 15,076,086 +0.02(+0.24%)
May 14, 2020 7.170 7.750 7.114 7.738 13,886,581 +0.42(+5.80%)
May 13, 2020 7.482 7.532 7.189 7.314 21,356,850 -0.19(-2.49%)
May 12, 2020 7.725 7.731 7.494 7.501 11,633,833 -0.17(-2.27%)
May 11, 2020 7.856 7.900 7.669 7.675 10,424,312 -0.25(-3.11%)
May 08, 2020 7.950 7.993 7.862 7.921 11,267,208 +0.08(+1.07%)
May 07, 2020 7.881 7.937 7.700 7.837 16,929,862 +0.06(+0.72%)
May 06, 2020 7.993 8.093 7.775 7.781 13,207,230 -0.19(-2.35%)
May 05, 2020 7.875 8.062 7.850 7.968 15,736,392 +0.23(+2.98%)
May 04, 2020 7.607 7.787 7.501 7.738 14,573,844 +0.09(+1.14%)
May 01, 2020 7.613 7.762 7.575 7.650 15,656,527 -0.09(-1.21%)
Apr 30, 2020 8.074 8.286 7.700 7.744 26,401,618 -0.20(-2.51%)
Apr 29, 2020 8.124 8.143 7.825 7.943 18,374,264 +0.11(+1.35%)
Apr 28, 2020 7.868 8.090 7.664 7.837 25,207,164 +0.23(+3.09%)
Apr 27, 2020 7.522 7.695 7.343 7.603 14,859,661 +0.11(+1.48%)
Apr 24, 2020 7.627 7.683 7.386 7.491 17,315,400 -0.14(-1.86%)
Apr 23, 2020 7.621 7.757 7.485 7.633 11,693,469 +0.10(+1.39%)
Apr 22, 2020 7.757 7.782 7.454 7.528 12,355,812 -0.10(-1.34%)
Apr 21, 2020 7.226 7.720 7.170 7.630 18,412,650 +0.23(+3.13%)
Apr 20, 2020 7.356 7.621 7.300 7.399 17,155,512 -0.18(-2.32%)
Apr 17, 2020 7.504 7.596 7.251 7.575 21,444,970 +0.38(+5.28%)
Apr 16, 2020 7.164 7.454 6.991 7.195 18,147,776 +0.09(+1.30%)
Apr 15, 2020 7.034 7.226 6.886 7.102 18,472,942 -0.20(-2.71%)
Apr 14, 2020 7.633 7.701 7.170 7.300 18,810,782 -0.26(-3.43%)
Apr 13, 2020 7.559 7.738 7.325 7.559 16,872,726 +0.02(+0.25%)
Apr 09, 2020 7.535 7.874 7.189 7.541 41,221,692 +0.58(+8.34%)
Apr 08, 2020 6.880 7.201 6.670 6.960 31,563,460 +0.47(+7.23%)
Apr 07, 2020 6.911 7.053 6.472 6.491 27,466,316 +0.08(+1.25%)
Apr 06, 2020 6.460 6.485 6.059 6.411 24,040,338 +0.54(+9.15%)
Apr 03, 2020 6.009 6.127 5.447 5.873 30,380,926 -0.18(-2.96%)
Apr 02, 2020 5.929 6.256 5.873 6.052 20,445,074 +0.19(+3.27%)
Apr 01, 2020 6.232 6.349 5.793 5.861 25,237,652 -0.67(-10.30%)
Mar 31, 2020 7.133 7.195 6.244 6.534 32,938,568 -0.68(-9.42%)
Mar 30, 2020 7.936 7.942 7.158 7.214 28,135,580 -0.81(-10.08%)
Mar 27, 2020 7.876 8.293 7.718 8.023 22,617,678 -0.18(-2.23%)
Mar 26, 2020 7.992 8.810 7.754 8.206 30,354,090 +0.58(+7.60%)
Mar 25, 2020 7.089 8.437 6.979 7.626 37,602,308 +0.85(+12.51%)
Mar 24, 2020 6.693 7.516 6.381 6.778 39,765,968 +0.41(+6.42%)
Mar 23, 2020 6.009 6.595 5.582 6.369 41,495,316 +0.37(+6.21%)
Mar 20, 2020 5.826 6.455 5.796 5.997 32,991,722 +0.27(+4.80%)
Mar 19, 2020 5.796 6.192 4.954 5.723 27,246,824 -0.21(-3.60%)
Mar 18, 2020 6.827 6.924 3.813 5.936 55,220,232 -1.27(-17.61%)
Mar 17, 2020 7.394 7.498 6.833 7.205 40,895,148 +0.00(+0.00%)
Mar 16, 2020 6.955 8.193 6.747 7.205 42,937,892 -0.12(-1.67%)
Mar 13, 2020 7.882 8.035 6.711 7.327 28,300,372 +0.27(+3.89%)
Mar 12, 2020 7.693 7.718 6.888 7.053 31,626,256 -1.82(-20.55%)
Mar 11, 2020 9.206 9.249 8.718 8.877 31,725,054 -0.52(-5.58%)
Mar 10, 2020 9.853 9.920 9.218 9.401 22,427,600 -0.11(-1.15%)
Mar 09, 2020 9.780 9.902 9.414 9.511 21,288,222 -0.92(-8.83%)
Mar 06, 2020 10.51 10.59 10.16 10.43 31,901,046 -0.37(-3.39%)
Mar 05, 2020 10.99 11.03 10.77 10.80 15,085,201 -0.33(-2.96%)
Mar 04, 2020 11.12 11.34 10.97 11.13 20,314,998 +0.22(+2.01%)
Mar 03, 2020 11.05 11.38 10.79 10.91 17,480,570 -0.16(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.