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

Agnc Investment Corp (NQ: AGNC )

9.216 +0.066 (+0.72%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Apr 30, 2019 9.829 9.879 9.785 9.879 10,499,751 +0.04(+0.45%)
Apr 29, 2019 9.896 9.907 9.829 9.835 11,725,750 -0.04(-0.45%)
Apr 26, 2019 9.775 9.901 9.769 9.879 13,520,928 +0.10(+1.01%)
Apr 25, 2019 9.885 9.885 9.758 9.780 34,423,728 -0.12(-1.17%)
Apr 24, 2019 10.00 10.06 9.989 9.896 9,659,438 -0.11(-1.10%)
Apr 23, 2019 9.984 10.02 9.973 10.01 6,165,231 +0.02(+0.17%)
Apr 22, 2019 9.951 9.995 9.945 9.989 4,924,220 +0.05(+0.50%)
Apr 18, 2019 10.00 10.00 9.934 9.940 7,126,167 -0.04(-0.39%)
Apr 17, 2019 9.984 10.00 9.962 9.978 4,558,528 +0.01(+0.11%)
Apr 16, 2019 10.01 10.03 9.967 9.967 6,393,495 -0.02(-0.22%)
Apr 15, 2019 10.00 10.05 9.989 9.989 5,504,445 -0.01(-0.11%)
Apr 12, 2019 9.989 10.01 9.956 10.00 3,910,779 +0.02(+0.22%)
Apr 11, 2019 9.962 9.984 9.951 9.978 4,699,450 +0.03(+0.33%)
Apr 10, 2019 9.951 9.973 9.934 9.945 3,612,825 -0.01(-0.06%)
Apr 09, 2019 9.967 9.995 9.940 9.951 5,243,769 -0.03(-0.28%)
Apr 08, 2019 9.929 9.995 9.929 9.978 6,890,476 +0.05(+0.50%)
Apr 05, 2019 9.967 9.978 9.901 9.929 6,383,665 -0.04(-0.39%)
Apr 04, 2019 9.918 9.973 9.907 9.967 5,985,151 +0.07(+0.72%)
Apr 03, 2019 9.956 9.978 9.885 9.896 6,383,576 -0.06(-0.61%)
Apr 02, 2019 9.973 9.978 9.907 9.956 5,250,748 -0.02(-0.22%)
Apr 01, 2019 9.901 9.978 9.879 9.978 8,313,020 +0.08(+0.83%)
Mar 29, 2019 9.951 9.951 9.879 9.896 8,708,669 -0.04(-0.44%)
Mar 28, 2019 9.890 9.945 9.863 9.940 8,293,069 +0.07(+0.67%)
Mar 27, 2019 9.863 9.890 9.830 9.874 13,414,190 +0.03(+0.28%)
Mar 26, 2019 9.803 9.901 9.781 9.847 12,724,543 +0.08(+0.78%)
Mar 25, 2019 9.808 9.814 9.754 9.770 11,010,341 -0.03(-0.28%)
Mar 22, 2019 9.857 9.887 9.792 9.798 7,677,278 -0.04(-0.39%)
Mar 21, 2019 9.808 9.879 9.798 9.836 7,834,860 +0.03(+0.33%)
Mar 20, 2019 9.814 9.847 9.770 9.803 7,661,671 +0.01(+0.06%)
Mar 19, 2019 9.879 9.890 9.792 9.798 7,436,534 -0.07(-0.66%)
Mar 18, 2019 9.798 9.874 9.792 9.863 9,062,244 +0.07(+0.67%)
Mar 15, 2019 9.787 9.825 9.781 9.798 8,885,419 +0.00(+0.00%)
Mar 14, 2019 9.819 9.830 9.776 9.798 4,798,813 -0.02(-0.17%)
Mar 13, 2019 9.754 9.825 9.749 9.814 8,173,246 +0.07(+0.73%)
Mar 12, 2019 9.754 9.765 9.716 9.743 8,408,270 -0.03(-0.28%)
Mar 11, 2019 9.678 9.770 9.667 9.770 9,899,598 +0.10(+1.07%)
Mar 08, 2019 9.602 9.678 9.602 9.667 6,841,721 +0.04(+0.45%)
Mar 07, 2019 9.596 9.661 9.591 9.623 9,663,828 +0.03(+0.28%)
Mar 06, 2019 9.569 9.623 9.563 9.596 8,298,394 +0.03(+0.28%)
Mar 05, 2019 9.580 9.602 9.536 9.569 7,715,187 -0.02(-0.17%)
Mar 04, 2019 9.542 9.591 9.525 9.585 9,903,430 +0.03(+0.28%)
Mar 01, 2019 9.634 9.634 9.525 9.558 10,970,821 -0.05(-0.51%)
Feb 28, 2019 9.558 9.661 9.547 9.607 13,879,003 +0.05(+0.57%)
Feb 27, 2019 9.596 9.596 9.525 9.553 7,703,995 -0.01(-0.06%)
Feb 26, 2019 9.558 9.585 9.553 9.558 7,948,007 +0.00(+0.00%)
Feb 25, 2019 9.558 9.585 9.526 9.558 9,167,118 +0.02(+0.17%)
Feb 22, 2019 9.510 9.563 9.483 9.542 5,824,591 +0.05(+0.57%)
Feb 21, 2019 9.504 9.520 9.461 9.488 11,519,688 -0.03(-0.34%)
Feb 20, 2019 9.542 9.542 9.483 9.520 10,788,029 -0.01(-0.11%)
Feb 19, 2019 9.499 9.547 9.477 9.531 10,385,372 +0.04(+0.40%)
Feb 15, 2019 9.547 9.563 9.483 9.493 11,832,929 -0.04(-0.40%)
Feb 14, 2019 9.553 9.569 9.510 9.531 9,404,095 -0.02(-0.23%)
Feb 13, 2019 9.590 9.607 9.520 9.553 10,918,623 -0.05(-0.56%)
Feb 12, 2019 9.601 9.660 9.563 9.607 13,933,835 +0.02(+0.17%)
Feb 11, 2019 9.607 9.623 9.542 9.590 8,397,985 -0.01(-0.06%)
Feb 08, 2019 9.612 9.623 9.526 9.596 7,270,809 -0.02(-0.22%)
Feb 07, 2019 9.612 9.639 9.574 9.617 6,354,240 +0.00(+0.00%)
Feb 06, 2019 9.574 9.631 9.536 9.617 12,674,708 +0.03(+0.34%)
Feb 05, 2019 9.596 9.633 9.526 9.585 12,504,241 -0.02(-0.22%)
Feb 04, 2019 9.558 9.607 9.515 9.607 10,105,689 +0.04(+0.39%)
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.