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

Agnc Investment Corp (NQ: AGNC )

9.180 +0.120 (+1.32%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 19, 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 (%)
Jul 31, 2020 8.834 8.873 8.731 8.821 23,718,314 -0.01(-0.15%)
Jul 30, 2020 8.854 8.912 8.763 8.834 9,527,478 -0.02(-0.22%)
Jul 29, 2020 8.828 8.912 8.809 8.854 14,189,700 +0.13(+1.47%)
Jul 28, 2020 8.880 8.905 8.719 8.725 19,422,546 -0.09(-1.02%)
Jul 27, 2020 8.712 8.854 8.674 8.815 12,982,765 +0.12(+1.41%)
Jul 24, 2020 8.764 8.796 8.661 8.693 9,183,316 +0.02(+0.22%)
Jul 23, 2020 8.745 8.880 8.661 8.674 9,439,825 -0.07(-0.81%)
Jul 22, 2020 8.674 8.835 8.674 8.745 9,209,780 +0.01(+0.15%)
Jul 21, 2020 8.719 8.777 8.622 8.732 8,099,858 +0.10(+1.12%)
Jul 20, 2020 8.571 8.693 8.571 8.635 9,853,014 +0.04(+0.45%)
Jul 17, 2020 8.629 8.691 8.547 8.597 10,273,706 -0.04(-0.45%)
Jul 16, 2020 8.616 8.732 8.539 8.635 11,034,672 +0.02(+0.22%)
Jul 15, 2020 8.429 8.622 8.378 8.616 19,906,688 +0.27(+3.24%)
Jul 14, 2020 8.166 8.372 8.076 8.346 10,230,714 +0.19(+2.29%)
Jul 13, 2020 8.172 8.230 8.089 8.159 17,186,144 -0.01(-0.16%)
Jul 10, 2020 8.159 8.198 8.002 8.172 19,715,350 +0.03(+0.32%)
Jul 09, 2020 8.346 8.352 8.114 8.147 16,067,681 -0.20(-2.39%)
Jul 08, 2020 8.243 8.359 8.211 8.346 6,670,450 +0.11(+1.33%)
Jul 07, 2020 8.288 8.346 8.224 8.237 7,134,835 -0.08(-0.93%)
Jul 06, 2020 8.256 8.339 8.211 8.314 8,174,879 +0.14(+1.69%)
Jul 02, 2020 8.359 8.401 8.159 8.176 7,984,059 -0.09(-1.05%)
Jul 01, 2020 8.294 8.520 8.249 8.262 9,167,961 -0.03(-0.39%)
Jun 30, 2020 8.282 8.384 8.192 8.294 21,742,786 -0.02(-0.23%)
Jun 29, 2020 8.166 8.410 8.069 8.314 10,615,185 +0.19(+2.29%)
Jun 26, 2020 8.344 8.388 8.102 8.127 12,828,640 -0.27(-3.26%)
Jun 25, 2020 8.089 8.427 8.025 8.401 14,365,783 +0.24(+2.89%)
Jun 24, 2020 8.267 8.325 7.917 8.165 13,314,821 -0.14(-1.69%)
Jun 23, 2020 8.363 8.363 8.248 8.306 7,542,876 +0.03(+0.38%)
Jun 22, 2020 8.261 8.293 8.070 8.274 11,303,255 +0.06(+0.78%)
Jun 19, 2020 8.516 8.560 8.197 8.210 20,206,326 -0.19(-2.27%)
Jun 18, 2020 8.471 8.522 8.331 8.401 11,129,251 -0.10(-1.20%)
Jun 17, 2020 8.579 8.720 8.484 8.503 9,531,221 -0.08(-0.89%)
Jun 16, 2020 8.809 8.815 8.458 8.579 13,392,904 -0.01(-0.15%)
Jun 15, 2020 8.408 8.669 8.312 8.592 13,387,441 -0.08(-0.88%)
Jun 12, 2020 8.535 8.707 8.369 8.669 17,278,864 +0.41(+5.02%)
Jun 11, 2020 8.427 8.427 8.191 8.255 23,291,964 -0.29(-3.43%)
Jun 10, 2020 8.917 8.917 8.452 8.548 20,537,712 -0.31(-3.52%)
Jun 09, 2020 8.917 9.070 8.790 8.860 14,712,984 -0.22(-2.39%)
Jun 08, 2020 8.802 9.076 8.758 9.076 26,069,828 +0.48(+5.63%)
Jun 05, 2020 9.153 9.267 8.554 8.592 28,463,064 -0.25(-2.88%)
Jun 04, 2020 8.452 8.943 8.420 8.847 26,078,558 +0.36(+4.28%)
Jun 03, 2020 8.382 8.560 8.376 8.484 19,109,912 +0.20(+2.46%)
Jun 02, 2020 8.433 8.490 8.248 8.280 15,770,487 -0.10(-1.22%)
Jun 01, 2020 8.248 8.458 8.159 8.382 15,756,754 +0.14(+1.70%)
May 29, 2020 8.325 8.420 8.165 8.242 64,673,396 -0.10(-1.15%)
May 28, 2020 8.548 8.586 8.325 8.337 14,973,752 -0.18(-2.09%)
May 27, 2020 8.592 8.598 8.289 8.516 16,358,828 +0.04(+0.52%)
May 26, 2020 8.503 8.579 8.415 8.472 15,506,563 +0.16(+1.90%)
May 22, 2020 8.307 8.326 8.134 8.314 12,631,710 +0.08(+0.92%)
May 21, 2020 8.358 8.358 8.143 8.238 14,414,172 -0.13(-1.51%)
May 20, 2020 8.326 8.396 8.188 8.364 19,239,780 +0.16(+2.00%)
May 19, 2020 8.131 8.320 8.068 8.200 11,970,041 +0.06(+0.70%)
May 18, 2020 8.118 8.194 7.903 8.143 18,135,168 +0.29(+3.70%)
May 15, 2020 7.771 7.998 7.683 7.853 14,890,337 +0.02(+0.24%)
May 14, 2020 7.260 7.847 7.203 7.834 13,715,488 +0.43(+5.80%)
May 13, 2020 7.575 7.626 7.279 7.405 21,093,718 -0.19(-2.49%)
May 12, 2020 7.821 7.828 7.588 7.594 11,490,495 -0.18(-2.27%)
May 11, 2020 7.954 7.998 7.765 7.771 10,295,877 -0.25(-3.11%)
May 08, 2020 8.049 8.093 7.960 8.020 11,128,388 +0.09(+1.07%)
May 07, 2020 7.979 8.036 7.796 7.935 16,721,273 +0.06(+0.72%)
May 06, 2020 8.093 8.194 7.872 7.878 13,044,508 -0.19(-2.35%)
May 05, 2020 7.973 8.162 7.948 8.068 15,542,508 +0.23(+2.98%)
May 04, 2020 7.701 7.885 7.594 7.834 14,394,284 +0.09(+1.14%)
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.