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 (%)
Dec 31, 2018 9.570 9.592 9.441 9.473 10,051,773 -0.10(-1.07%)
Dec 28, 2018 9.576 9.624 9.541 9.576 8,280,381 +0.04(+0.40%)
Dec 27, 2018 9.447 9.538 9.260 9.538 12,613,667 +0.09(+0.90%)
Dec 26, 2018 9.238 9.463 9.233 9.452 10,735,832 +0.24(+2.55%)
Dec 24, 2018 9.329 9.361 9.067 9.217 9,166,824 -0.11(-1.20%)
Dec 21, 2018 9.351 9.484 9.276 9.329 15,180,091 +0.01(+0.06%)
Dec 20, 2018 9.516 9.533 9.255 9.324 15,996,230 -0.14(-1.47%)
Dec 19, 2018 9.516 9.591 9.447 9.463 13,011,587 -0.03(-0.34%)
Dec 18, 2018 9.506 9.570 9.399 9.495 9,904,760 +0.05(+0.57%)
Dec 17, 2018 9.629 9.677 9.426 9.442 12,637,601 -0.19(-2.00%)
Dec 14, 2018 9.575 9.680 9.554 9.634 14,636,916 +0.08(+0.84%)
Dec 13, 2018 9.511 9.570 9.484 9.554 9,819,707 +0.07(+0.79%)
Dec 12, 2018 9.559 9.597 9.474 9.479 13,143,453 -0.10(-1.00%)
Dec 11, 2018 9.554 9.664 9.549 9.575 11,329,155 +0.02(+0.17%)
Dec 10, 2018 9.533 9.586 9.458 9.559 15,531,131 +0.03(+0.28%)
Dec 07, 2018 9.533 9.559 9.484 9.533 11,159,774 -0.01(-0.11%)
Dec 06, 2018 9.442 9.543 9.388 9.543 16,862,984 +0.11(+1.19%)
Dec 04, 2018 9.533 9.591 9.404 9.431 9,328,991 -0.09(-0.90%)
Dec 03, 2018 9.484 9.554 9.426 9.516 12,355,836 +0.05(+0.56%)
Nov 30, 2018 9.479 9.530 9.415 9.463 29,905,480 -0.02(-0.17%)
Nov 29, 2018 9.383 9.516 9.356 9.479 13,579,005 +0.08(+0.85%)
Nov 28, 2018 9.288 9.404 9.272 9.399 12,580,249 +0.12(+1.25%)
Nov 27, 2018 9.251 9.325 9.240 9.282 12,840,279 +0.00(+0.00%)
Nov 26, 2018 9.224 9.304 9.177 9.282 16,794,936 +0.07(+0.75%)
Nov 23, 2018 9.267 9.288 9.198 9.214 11,773,455 -0.05(-0.51%)
Nov 21, 2018 9.261 9.261 9.261 0 +0.03(+0.29%)
Nov 20, 2018 9.245 9.314 9.224 9.235 21,208,446 -0.05(-0.51%)
Nov 19, 2018 9.319 9.378 9.267 9.282 21,495,370 -0.04(-0.45%)
Nov 16, 2018 9.171 9.372 9.161 9.325 31,594,476 +0.13(+1.44%)
Nov 15, 2018 9.150 9.230 9.134 9.192 85,495,560 -0.22(-2.31%)
Nov 14, 2018 9.473 9.499 9.388 9.409 8,218,037 -0.05(-0.56%)
Nov 13, 2018 9.420 9.473 9.399 9.462 6,765,085 +0.06(+0.68%)
Nov 12, 2018 9.521 9.531 9.388 9.399 11,346,284 -0.17(-1.77%)
Nov 09, 2018 9.431 9.579 9.420 9.568 13,680,049 +0.11(+1.18%)
Nov 08, 2018 9.494 9.499 9.425 9.457 12,176,875 -0.04(-0.39%)
Nov 07, 2018 9.457 9.521 9.394 9.494 11,381,944 +0.08(+0.84%)
Nov 06, 2018 9.304 9.436 9.267 9.415 13,437,056 +0.12(+1.25%)
Nov 05, 2018 9.362 9.394 9.288 9.298 9,216,909 -0.05(-0.57%)
Nov 02, 2018 9.431 9.468 9.341 9.351 12,602,039 -0.09(-0.95%)
Nov 01, 2018 9.441 9.452 9.351 9.441 10,780,732 +0.00(+0.00%)
Oct 31, 2018 9.452 9.494 9.404 9.441 11,581,322 +0.00(+0.00%)
Oct 30, 2018 9.457 9.515 9.383 9.441 10,338,392 -0.02(-0.22%)
Oct 29, 2018 9.457 9.525 9.426 9.462 11,953,536 +0.04(+0.44%)
Oct 26, 2018 9.420 9.468 9.337 9.420 14,019,321 -0.04(-0.44%)
Oct 25, 2018 9.426 9.483 9.331 9.462 12,736,060 +0.12(+1.23%)
Oct 24, 2018 9.237 9.462 9.211 9.347 18,413,898 +0.13(+1.42%)
Oct 23, 2018 9.221 9.266 9.206 9.216 13,960,255 -0.05(-0.51%)
Oct 22, 2018 9.368 9.394 9.263 9.263 9,100,941 -0.07(-0.79%)
Oct 19, 2018 9.363 9.389 9.303 9.337 7,481,373 -0.04(-0.45%)
Oct 18, 2018 9.410 9.431 9.352 9.379 7,189,302 -0.04(-0.39%)
Oct 17, 2018 9.441 9.483 9.384 9.415 5,029,785 -0.02(-0.17%)
Oct 16, 2018 9.347 9.452 9.305 9.431 7,140,247 +0.09(+1.01%)
Oct 15, 2018 9.300 9.405 9.289 9.337 7,017,993 +0.03(+0.34%)
Oct 12, 2018 9.431 9.452 9.279 9.305 13,088,491 -0.02(-0.22%)
Oct 11, 2018 9.447 9.489 9.316 9.326 13,225,911 -0.14(-1.44%)
Oct 10, 2018 9.536 9.614 9.457 9.462 7,889,623 -0.10(-1.04%)
Oct 09, 2018 9.557 9.588 9.499 9.562 8,265,904 -0.01(-0.11%)
Oct 08, 2018 9.483 9.588 9.473 9.572 7,652,568 +0.08(+0.88%)
Oct 05, 2018 9.583 9.609 9.478 9.489 10,171,752 -0.09(-0.93%)
Oct 04, 2018 9.646 9.661 9.546 9.578 10,879,831 -0.09(-0.97%)
Oct 03, 2018 9.761 9.829 9.651 9.672 13,910,490 -0.09(-0.97%)
Oct 02, 2018 9.751 9.819 9.735 9.766 6,902,751 +0.02(+0.16%)
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.