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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 8.070 8.282 7.696 7.740 26,416,088 -0.20(-2.51%)
Apr 29, 2020 8.120 8.138 7.821 7.939 18,384,336 +0.11(+1.35%)
Apr 28, 2020 7.864 8.086 7.660 7.833 25,220,974 +0.23(+3.09%)
Apr 27, 2020 7.518 7.691 7.339 7.598 14,867,802 +0.11(+1.48%)
Apr 24, 2020 7.623 7.679 7.382 7.487 17,324,888 -0.14(-1.86%)
Apr 23, 2020 7.617 7.753 7.481 7.629 11,699,876 +0.10(+1.39%)
Apr 22, 2020 7.753 7.777 7.450 7.524 12,362,581 -0.10(-1.34%)
Apr 21, 2020 7.222 7.716 7.166 7.626 18,422,740 +0.23(+3.13%)
Apr 20, 2020 7.352 7.617 7.296 7.395 17,164,910 -0.18(-2.32%)
Apr 17, 2020 7.500 7.592 7.247 7.571 21,456,720 +0.38(+5.28%)
Apr 16, 2020 7.160 7.450 6.987 7.191 18,157,720 +0.09(+1.30%)
Apr 15, 2020 7.031 7.222 6.882 7.098 18,483,064 -0.20(-2.71%)
Apr 14, 2020 7.629 7.697 7.166 7.296 18,821,090 -0.26(-3.43%)
Apr 13, 2020 7.555 7.734 7.321 7.555 16,881,972 +0.02(+0.25%)
Apr 09, 2020 7.531 7.870 7.185 7.537 41,244,280 +0.58(+8.34%)
Apr 08, 2020 6.876 7.197 6.666 6.956 31,580,754 +0.47(+7.23%)
Apr 07, 2020 6.907 7.049 6.469 6.487 27,481,366 +0.08(+1.25%)
Apr 06, 2020 6.457 6.481 6.055 6.407 24,053,510 +0.54(+9.15%)
Apr 03, 2020 6.006 6.123 5.444 5.870 30,397,572 -0.18(-2.96%)
Apr 02, 2020 5.926 6.253 5.870 6.049 20,456,276 +0.19(+3.27%)
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.