Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.55 10.55 10.55 10,667,510 +0.03(+0.26%)
Dec 30, 2020 10.45 10.58 10.37 10.52 10,667,510 +0.07(+0.65%)
Dec 29, 2020 10.54 10.54 10.38 10.45 9,953,745 -0.04(-0.38%)
Dec 28, 2020 10.52 10.61 10.49 10.49 8,546,564 +0.05(+0.45%)
Dec 24, 2020 10.57 10.57 10.39 10.45 4,839,226 -0.07(-0.64%)
Dec 23, 2020 10.37 10.58 10.37 10.51 10,648,885 +0.16(+1.56%)
Dec 22, 2020 10.36 10.39 10.28 10.35 7,262,747 +0.00(+0.00%)
Dec 21, 2020 10.29 10.36 10.18 10.35 10,300,205 +0.01(+0.06%)
Dec 18, 2020 10.39 10.41 10.31 10.35 13,425,055 -0.03(-0.26%)
Dec 17, 2020 10.40 10.41 10.31 10.37 6,945,293 +0.02(+0.20%)
Dec 16, 2020 10.39 10.39 10.31 10.35 9,598,287 +0.00(+0.00%)
Dec 15, 2020 10.28 10.36 10.27 10.35 8,739,312 +0.09(+0.85%)
Dec 14, 2020 10.41 10.41 10.23 10.27 9,214,407 -0.01(-0.13%)
Dec 11, 2020 10.33 10.37 10.25 10.28 9,021,775 -0.12(-1.16%)
Dec 10, 2020 10.41 10.42 10.33 10.40 6,828,520 -0.07(-0.64%)
Dec 09, 2020 10.55 10.60 10.40 10.47 7,101,521 +0.01(+0.06%)
Dec 08, 2020 10.37 10.53 10.36 10.46 8,140,018 +0.07(+0.71%)
Dec 07, 2020 10.41 10.45 10.33 10.39 6,778,745 -0.04(-0.39%)
Dec 04, 2020 10.41 10.48 10.37 10.43 7,495,591 +0.09(+0.84%)
Dec 03, 2020 10.31 10.45 10.28 10.34 6,454,376 +0.06(+0.59%)
Dec 02, 2020 10.27 10.38 10.22 10.28 8,189,611 -0.01(-0.13%)
Dec 01, 2020 10.39 10.51 10.26 10.29 9,454,560 +0.04(+0.39%)
Nov 30, 2020 10.47 10.47 10.19 10.25 15,595,137 -0.19(-1.86%)
Nov 27, 2020 10.47 10.49 10.37 10.45 7,828,848 +0.03(+0.26%)
Nov 25, 2020 10.52 10.52 10.30 10.42 10,856,108 -0.03(-0.32%)
Nov 24, 2020 10.47 10.55 10.36 10.45 15,388,304 +0.17(+1.62%)
Nov 23, 2020 10.24 10.32 10.16 10.29 12,368,766 +0.16(+1.58%)
Nov 20, 2020 10.05 10.19 10.03 10.13 6,614,805 +0.08(+0.80%)
Nov 19, 2020 10.18 10.18 9.954 10.05 8,142,875 -0.11(-1.05%)
Nov 18, 2020 10.15 10.40 10.13 10.15 11,421,106 +0.02(+0.20%)
Nov 17, 2020 9.994 10.15 9.974 10.13 8,126,922 +0.11(+1.06%)
Nov 16, 2020 10.03 10.06 9.961 10.03 10,756,486 +0.13(+1.28%)
Nov 13, 2020 9.854 9.921 9.761 9.901 9,211,644 +0.23(+2.34%)
Nov 12, 2020 9.654 9.767 9.614 9.674 8,917,740 +0.01(+0.07%)
Nov 11, 2020 9.901 9.921 9.594 9.668 12,211,470 -0.23(-2.29%)
Nov 10, 2020 9.528 9.921 9.428 9.894 26,970,320 +0.47(+5.02%)
Nov 09, 2020 9.588 9.668 9.415 9.421 20,068,986 +0.03(+0.28%)
Nov 06, 2020 9.474 9.501 9.345 9.395 9,598,241 -0.09(-0.91%)
Nov 05, 2020 9.435 9.508 9.381 9.481 7,641,607 +0.12(+1.28%)
Nov 04, 2020 9.341 9.514 9.268 9.361 19,402,244 +0.08(+0.86%)
Nov 03, 2020 9.361 9.421 9.275 9.281 9,859,174 -0.03(-0.36%)
Nov 02, 2020 9.321 9.428 9.288 9.315 13,510,028 +0.01(+0.14%)
Oct 30, 2020 9.328 9.385 9.235 9.301 11,693,735 -0.09(-0.92%)
Oct 29, 2020 9.288 9.448 9.135 9.388 12,401,122 +0.13(+1.37%)
Oct 28, 2020 9.334 9.420 9.242 9.261 12,663,656 -0.15(-1.54%)
Oct 27, 2020 9.393 9.532 9.281 9.407 11,160,137 +0.11(+1.14%)
Oct 26, 2020 9.308 9.341 9.182 9.301 9,278,768 -0.07(-0.70%)
Oct 23, 2020 9.288 9.433 9.263 9.367 6,541,135 +0.14(+1.50%)
Oct 22, 2020 9.176 9.242 9.156 9.228 8,379,405 +0.07(+0.79%)
Oct 21, 2020 9.261 9.275 9.156 9.156 12,263,263 -0.11(-1.14%)
Oct 20, 2020 9.360 9.367 9.261 9.261 6,767,487 +0.00(+0.00%)
Oct 19, 2020 9.374 9.393 9.248 9.261 9,055,903 -0.05(-0.57%)
Oct 16, 2020 9.327 9.387 9.288 9.314 6,012,894 -0.05(-0.49%)
Oct 15, 2020 9.308 9.374 9.261 9.360 5,414,139 +0.04(+0.42%)
Oct 14, 2020 9.288 9.426 9.268 9.321 7,015,315 +0.06(+0.64%)
Oct 13, 2020 9.334 9.347 9.222 9.261 6,368,701 -0.09(-0.99%)
Oct 12, 2020 9.308 9.374 9.248 9.354 8,219,593 +0.07(+0.71%)
Oct 09, 2020 9.420 9.459 9.268 9.288 5,914,426 -0.10(-1.05%)
Oct 08, 2020 9.288 9.433 9.268 9.387 17,283,552 +0.15(+1.64%)
Oct 07, 2020 9.281 9.288 9.143 9.235 9,252,553 +0.03(+0.36%)
Oct 06, 2020 9.255 9.354 9.182 9.202 9,514,311 -0.03(-0.36%)
Oct 05, 2020 9.248 9.308 9.209 9.235 7,101,118 +0.03(+0.36%)
Oct 02, 2020 9.050 9.248 9.030 9.202 10,445,305 +0.03(+0.29%)
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.