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

Agnc Investment Corp (NQ: AGNC )

9.240 -0.010 (-0.11%)
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 (%)
Oct 30, 2020 9.208 9.264 9.116 9.182 11,846,096 -0.09(-0.92%)
Oct 29, 2020 9.169 9.326 9.017 9.267 12,562,700 +0.12(+1.37%)
Oct 28, 2020 9.214 9.299 9.123 9.142 12,828,654 -0.14(-1.54%)
Oct 27, 2020 9.273 9.409 9.162 9.286 11,305,545 +0.10(+1.14%)
Oct 26, 2020 9.188 9.220 9.064 9.181 9,399,664 -0.07(-0.70%)
Oct 23, 2020 9.168 9.312 9.144 9.247 6,626,361 +0.14(+1.50%)
Oct 22, 2020 9.058 9.123 9.038 9.110 8,488,583 +0.07(+0.79%)
Oct 21, 2020 9.142 9.155 9.038 9.038 12,423,045 -0.10(-1.14%)
Oct 20, 2020 9.240 9.247 9.142 9.142 6,855,662 +0.00(+0.00%)
Oct 19, 2020 9.253 9.273 9.129 9.142 9,173,895 -0.05(-0.57%)
Oct 16, 2020 9.207 9.266 9.168 9.194 6,091,237 -0.05(-0.49%)
Oct 15, 2020 9.188 9.253 9.142 9.240 5,484,681 +0.04(+0.42%)
Oct 14, 2020 9.168 9.305 9.149 9.201 7,106,719 +0.06(+0.64%)
Oct 13, 2020 9.214 9.227 9.103 9.142 6,451,681 -0.09(-0.99%)
Oct 12, 2020 9.188 9.253 9.129 9.234 8,326,689 +0.07(+0.71%)
Oct 09, 2020 9.299 9.338 9.149 9.168 5,991,487 -0.10(-1.05%)
Oct 08, 2020 9.168 9.312 9.149 9.266 17,508,744 +0.15(+1.64%)
Oct 07, 2020 9.162 9.168 9.025 9.116 9,373,107 +0.03(+0.36%)
Oct 06, 2020 9.136 9.234 9.064 9.084 9,638,275 -0.03(-0.36%)
Oct 05, 2020 9.129 9.188 9.090 9.116 7,193,641 +0.03(+0.36%)
Oct 02, 2020 8.934 9.129 8.914 9.084 10,581,400 +0.03(+0.29%)
Oct 01, 2020 9.090 9.090 8.940 9.058 9,909,056 -0.01(-0.07%)
Sep 30, 2020 9.103 9.162 9.045 9.064 11,487,188 -0.01(-0.07%)
Sep 29, 2020 9.240 9.247 9.032 9.071 9,870,926 -0.15(-1.63%)
Sep 28, 2020 9.136 9.304 9.130 9.220 10,275,841 +0.17(+1.93%)
Sep 25, 2020 8.981 9.078 8.923 9.046 10,656,895 +0.09(+1.01%)
Sep 24, 2020 9.007 9.143 8.742 8.956 17,773,880 -0.08(-0.86%)
Sep 23, 2020 9.227 9.311 9.027 9.033 10,379,663 -0.19(-2.03%)
Sep 22, 2020 9.246 9.304 9.195 9.220 8,458,834 -0.01(-0.14%)
Sep 21, 2020 9.272 9.376 9.169 9.233 11,314,102 -0.14(-1.52%)
Sep 18, 2020 9.414 9.495 9.350 9.376 14,305,457 -0.06(-0.62%)
Sep 17, 2020 9.369 9.492 9.330 9.434 7,552,657 -0.01(-0.07%)
Sep 16, 2020 9.401 9.518 9.363 9.440 7,332,849 +0.07(+0.76%)
Sep 15, 2020 9.440 9.466 9.324 9.369 9,096,360 -0.05(-0.48%)
Sep 14, 2020 9.201 9.460 9.162 9.414 11,682,702 +0.30(+3.26%)
Sep 11, 2020 9.188 9.201 8.981 9.117 10,787,825 -0.06(-0.70%)
Sep 10, 2020 9.220 9.266 9.143 9.182 10,709,246 +0.01(+0.07%)
Sep 09, 2020 9.188 9.279 9.117 9.175 8,508,079 +0.03(+0.28%)
Sep 08, 2020 8.956 9.317 8.884 9.149 25,251,542 +0.21(+2.31%)
Sep 04, 2020 8.968 9.072 8.788 8.943 10,707,967 +0.01(+0.14%)
Sep 03, 2020 9.078 9.104 8.878 8.930 13,391,216 -0.11(-1.22%)
Sep 02, 2020 9.072 9.098 8.968 9.040 18,424,818 -0.06(-0.64%)
Sep 01, 2020 9.111 9.175 9.065 9.098 8,878,980 -0.02(-0.21%)
Aug 31, 2020 9.130 9.201 9.040 9.117 8,423,468 -0.02(-0.21%)
Aug 28, 2020 9.078 9.169 9.030 9.136 5,858,127 +0.11(+1.22%)
Aug 27, 2020 9.007 9.129 9.001 9.027 9,721,438 +0.03(+0.28%)
Aug 26, 2020 9.078 9.097 8.988 9.001 7,306,574 -0.08(-0.85%)
Aug 25, 2020 9.129 9.168 8.969 9.078 8,403,076 -0.05(-0.56%)
Aug 24, 2020 8.995 9.206 8.943 9.129 10,188,320 +0.15(+1.71%)
Aug 21, 2020 8.918 9.001 8.892 8.975 8,492,262 +0.04(+0.50%)
Aug 20, 2020 8.905 8.988 8.854 8.931 10,437,456 +0.00(+0.00%)
Aug 19, 2020 8.886 8.995 8.822 8.931 9,845,546 +0.04(+0.43%)
Aug 18, 2020 8.860 8.956 8.834 8.892 10,182,162 +0.05(+0.58%)
Aug 17, 2020 8.866 8.911 8.809 8.841 9,983,703 -0.05(-0.58%)
Aug 14, 2020 8.809 8.908 8.745 8.892 8,440,751 +0.10(+1.17%)
Aug 13, 2020 8.745 8.918 8.732 8.790 9,724,195 +0.04(+0.51%)
Aug 12, 2020 8.879 8.918 8.694 8.745 9,025,079 -0.08(-0.87%)
Aug 11, 2020 8.969 8.988 8.802 8.822 12,471,175 -0.08(-0.86%)
Aug 10, 2020 8.745 8.956 8.745 8.899 10,528,599 +0.17(+1.91%)
Aug 07, 2020 8.700 8.764 8.674 8.732 7,853,996 +0.01(+0.07%)
Aug 06, 2020 8.764 8.828 8.700 8.726 5,944,191 -0.07(-0.80%)
Aug 05, 2020 8.738 8.841 8.694 8.796 8,118,274 +0.11(+1.25%)
Aug 04, 2020 8.822 8.822 8.636 8.687 9,767,038 -0.12(-1.31%)
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.