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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 9.480 9.590 9.420 9.560 15,276,065 +0.17(+1.81%)
Feb 28, 2024 9.400 9.460 9.370 9.390 10,659,848 -0.06(-0.63%)
Feb 27, 2024 9.470 9.514 9.381 9.450 13,291,000 +0.03(+0.31%)
Feb 26, 2024 9.411 9.470 9.371 9.420 9,700,050 +0.03(+0.32%)
Feb 23, 2024 9.341 9.460 9.307 9.391 9,646,338 +0.06(+0.63%)
Feb 22, 2024 9.361 9.460 9.322 9.332 9,925,457 -0.03(-0.32%)
Feb 21, 2024 9.361 9.401 9.292 9.361 6,209,756 -0.02(-0.21%)
Feb 20, 2024 9.341 9.411 9.302 9.381 10,745,352 +0.02(+0.21%)
Feb 16, 2024 9.312 9.470 9.252 9.361 9,728,398 -0.08(-0.84%)
Feb 15, 2024 9.203 9.509 9.183 9.440 15,116,250 +0.31(+3.35%)
Feb 14, 2024 9.164 9.223 9.085 9.134 11,755,951 +0.04(+0.43%)
Feb 13, 2024 9.213 9.230 9.035 9.095 18,383,494 -0.33(-3.46%)
Feb 12, 2024 9.341 9.480 9.282 9.420 12,745,117 +0.10(+1.06%)
Feb 09, 2024 9.282 9.351 9.223 9.322 10,255,758 +0.09(+0.96%)
Feb 08, 2024 9.183 9.302 9.134 9.233 11,777,161 +0.03(+0.32%)
Feb 07, 2024 9.371 9.391 9.134 9.203 13,378,423 -0.16(-1.69%)
Feb 06, 2024 9.272 9.401 9.233 9.361 8,376,490 +0.09(+0.96%)
Feb 05, 2024 9.312 9.322 9.104 9.272 16,598,853 -0.16(-1.68%)
Feb 02, 2024 9.351 9.489 9.292 9.430 13,823,505 -0.12(-1.24%)
Feb 01, 2024 9.440 9.578 9.223 9.549 18,029,964 +0.19(+2.00%)
Jan 31, 2024 9.489 9.568 9.351 9.361 14,284,336 -0.11(-1.15%)
Jan 30, 2024 9.647 9.648 9.470 9.470 13,689,295 -0.21(-2.14%)
Jan 29, 2024 9.609 9.706 9.541 9.677 13,289,170 +0.11(+1.12%)
Jan 26, 2024 9.614 9.653 9.560 9.570 10,533,777 -0.01(-0.10%)
Jan 25, 2024 9.531 9.609 9.463 9.580 12,156,665 +0.10(+1.03%)
Jan 24, 2024 9.609 9.677 9.477 9.482 15,163,093 -0.03(-0.31%)
Jan 23, 2024 9.365 9.555 9.287 9.511 26,693,578 +0.05(+0.52%)
Jan 22, 2024 9.609 9.647 9.394 9.463 16,010,623 -0.09(-0.92%)
Jan 19, 2024 9.570 9.576 9.287 9.550 18,285,528 +0.03(+0.31%)
Jan 18, 2024 9.531 9.589 9.404 9.521 18,393,242 +0.06(+0.62%)
Jan 17, 2024 9.570 9.653 9.433 9.463 11,859,268 -0.23(-2.41%)
Jan 16, 2024 9.736 9.804 9.628 9.697 12,551,142 -0.13(-1.29%)
Jan 12, 2024 9.775 9.939 9.765 9.823 11,516,711 +0.10(+1.00%)
Jan 11, 2024 9.658 9.755 9.492 9.726 13,420,704 +0.04(+0.40%)
Jan 10, 2024 9.736 9.819 9.643 9.687 9,252,919 -0.02(-0.20%)
Jan 09, 2024 9.638 9.726 9.589 9.706 9,783,487 -0.01(-0.10%)
Jan 08, 2024 9.404 9.726 9.326 9.716 14,987,014 +0.35(+3.75%)
Jan 05, 2024 9.111 9.414 9.072 9.365 12,286,368 +0.20(+2.24%)
Jan 04, 2024 9.267 9.267 9.126 9.160 14,226,349 -0.11(-1.16%)
Jan 03, 2024 9.326 9.355 9.082 9.267 13,911,302 -0.16(-1.66%)
Jan 02, 2024 9.492 9.511 9.355 9.423 14,314,935 -0.15(-1.53%)
Dec 29, 2023 9.687 9.775 9.565 9.570 12,215,487 -0.24(-2.49%)
Dec 28, 2023 9.765 9.823 9.706 9.814 11,347,871 +0.05(+0.50%)
Dec 27, 2023 9.746 9.775 9.678 9.765 13,536,505 +0.06(+0.60%)
Dec 26, 2023 9.630 9.746 9.620 9.707 9,353,469 +0.12(+1.21%)
Dec 22, 2023 9.591 9.659 9.553 9.591 10,754,174 +0.03(+0.30%)
Dec 21, 2023 9.534 9.562 9.456 9.562 10,722,273 +0.14(+1.54%)
Dec 20, 2023 9.456 9.582 9.321 9.418 13,996,269 -0.08(-0.81%)
Dec 19, 2023 9.428 9.591 9.418 9.495 15,019,674 +0.12(+1.23%)
Dec 18, 2023 9.418 9.485 9.331 9.379 12,574,762 +0.00(+0.00%)
Dec 15, 2023 9.524 9.601 9.350 9.379 26,740,390 -0.14(-1.52%)
Dec 14, 2023 9.215 9.562 9.199 9.524 29,488,976 +0.49(+5.44%)
Dec 13, 2023 8.656 9.081 8.618 9.032 22,767,204 +0.40(+4.69%)
Dec 12, 2023 8.608 8.700 8.550 8.627 11,495,166 +0.03(+0.34%)
Dec 11, 2023 8.695 8.762 8.579 8.599 10,914,763 -0.09(-1.00%)
Dec 08, 2023 8.579 8.743 8.550 8.685 10,421,535 +0.05(+0.56%)
Dec 07, 2023 8.618 8.676 8.570 8.637 10,803,425 +0.05(+0.56%)
Dec 06, 2023 8.714 8.753 8.531 8.589 13,104,584 -0.09(-1.00%)
Dec 05, 2023 8.753 8.796 8.627 8.676 10,017,299 -0.08(-0.88%)
Dec 04, 2023 8.676 8.762 8.647 8.753 14,228,973 +0.03(+0.33%)
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.