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

Agnc Investment Corp (NQ: AGNC )

9.525 -0.015 (-0.16%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 7, 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 (%)
Mar 31, 2017 8.754 8.803 8.732 8.745 4,519,190 -0.03(-0.30%)
Mar 30, 2017 8.710 8.772 8.710 8.772 3,918,375 +0.02(+0.25%)
Mar 29, 2017 8.693 8.767 8.662 8.750 5,169,347 +0.07(+0.76%)
Mar 28, 2017 8.671 8.706 8.627 8.684 5,944,326 +0.03(+0.40%)
Mar 27, 2017 8.592 8.649 8.575 8.649 4,239,867 +0.05(+0.61%)
Mar 24, 2017 8.649 8.666 8.579 8.597 5,273,200 -0.06(-0.70%)
Mar 23, 2017 8.649 8.693 8.623 8.658 5,855,688 +0.01(+0.15%)
Mar 22, 2017 8.627 8.671 8.606 8.645 4,964,951 +0.02(+0.25%)
Mar 21, 2017 8.623 8.642 8.562 8.623 5,029,933 +0.03(+0.41%)
Mar 20, 2017 8.584 8.658 8.575 8.588 4,749,156 +0.02(+0.20%)
Mar 17, 2017 8.527 8.603 8.527 8.571 9,845,773 +0.05(+0.56%)
Mar 16, 2017 8.514 8.540 8.457 8.523 5,328,353 +0.02(+0.26%)
Mar 15, 2017 8.370 8.510 8.357 8.501 8,858,861 +0.17(+2.04%)
Mar 14, 2017 8.374 8.392 8.313 8.331 5,243,068 -0.05(-0.62%)
Mar 13, 2017 8.418 8.492 8.357 8.383 5,442,028 -0.04(-0.52%)
Mar 10, 2017 8.353 8.462 8.348 8.427 4,927,858 +0.10(+1.20%)
Mar 09, 2017 8.353 8.449 8.294 8.327 6,505,741 +0.00(+0.00%)
Mar 08, 2017 8.501 8.514 8.318 8.327 7,318,508 -0.17(-1.95%)
Mar 07, 2017 8.479 8.531 8.466 8.492 4,094,214 -0.01(-0.15%)
Mar 06, 2017 8.523 8.523 8.464 8.505 5,002,748 -0.02(-0.20%)
Mar 03, 2017 8.462 8.523 8.440 8.523 5,096,658 +0.07(+0.82%)
Mar 02, 2017 8.449 8.486 8.435 8.453 5,632,419 +0.00(+0.05%)
Mar 01, 2017 8.501 8.562 8.422 8.449 6,551,285 -0.10(-1.22%)
Feb 28, 2017 8.496 8.557 8.483 8.553 8,748,975 +0.04(+0.51%)
Feb 27, 2017 8.496 8.553 8.496 8.510 4,907,147 -0.00(-0.05%)
Feb 24, 2017 8.475 8.553 8.462 8.514 5,347,024 +0.03(+0.41%)
Feb 23, 2017 8.436 8.501 8.427 8.479 6,907,293 +0.06(+0.72%)
Feb 22, 2017 8.432 8.453 8.397 8.419 6,097,985 -0.01(-0.15%)
Feb 21, 2017 8.440 8.444 8.375 8.432 5,145,835 +0.02(+0.21%)
Feb 17, 2017 8.414 8.414 8.414 0 +0.01(+0.15%)
Feb 16, 2017 8.324 8.462 8.324 8.401 6,573,502 +0.06(+0.72%)
Feb 15, 2017 8.332 8.345 8.272 8.341 5,071,782 +0.01(+0.16%)
Feb 14, 2017 8.384 8.406 8.276 8.328 5,171,027 -0.05(-0.57%)
Feb 13, 2017 8.280 8.380 8.272 8.375 6,299,735 +0.10(+1.20%)
Feb 10, 2017 8.242 8.298 8.242 8.276 4,523,684 +0.03(+0.37%)
Feb 09, 2017 8.285 8.302 8.237 8.246 6,649,032 -0.03(-0.31%)
Feb 08, 2017 8.246 8.272 8.211 8.272 8,067,469 +0.06(+0.68%)
Feb 07, 2017 8.289 8.324 8.216 8.216 9,944,740 -0.07(-0.89%)
Feb 06, 2017 8.185 8.293 8.181 8.289 8,875,369 +0.11(+1.37%)
Feb 03, 2017 8.181 8.203 8.116 8.177 11,572,379 +0.05(+0.58%)
Feb 02, 2017 8.017 8.190 7.987 8.129 10,240,000 +0.12(+1.45%)
Feb 01, 2017 8.052 8.082 7.946 8.013 9,255,255 -0.05(-0.59%)
Jan 31, 2017 8.177 8.181 7.987 8.060 9,327,808 -0.11(-1.32%)
Jan 30, 2017 8.125 8.181 8.116 8.168 4,872,960 -0.00(-0.05%)
Jan 27, 2017 8.164 8.177 8.117 8.172 4,527,599 +0.03(+0.32%)
Jan 26, 2017 8.164 8.185 8.134 8.147 8,469,487 -0.03(-0.31%)
Jan 25, 2017 8.228 8.228 8.147 8.172 7,905,114 -0.04(-0.47%)
Jan 24, 2017 8.189 8.221 8.142 8.211 11,692,060 +0.04(+0.52%)
Jan 23, 2017 8.108 8.206 8.093 8.168 5,393,180 +0.06(+0.79%)
Jan 20, 2017 8.112 8.125 8.074 8.104 7,466,827 -0.02(-0.26%)
Jan 19, 2017 8.125 8.138 8.108 8.125 8,307,485 +0.00(+0.05%)
Jan 18, 2017 8.112 8.185 8.108 8.121 10,898,106 +0.01(+0.16%)
Jan 17, 2017 8.070 8.159 8.070 8.108 5,575,285 +0.05(+0.64%)
Jan 13, 2017 8.057 8.057 8.057 0 -0.01(-0.16%)
Jan 12, 2017 8.027 8.091 8.018 8.070 6,481,060 +0.03(+0.32%)
Jan 11, 2017 8.040 8.074 7.967 8.044 6,044,848 +0.03(+0.32%)
Jan 10, 2017 8.091 8.091 7.941 8.018 8,115,065 -0.05(-0.64%)
Jan 09, 2017 8.087 8.142 8.035 8.070 7,326,911 +0.00(+0.00%)
Jan 06, 2017 8.087 8.138 8.061 8.070 6,383,993 -0.03(-0.37%)
Jan 05, 2017 8.082 8.104 8.048 8.100 9,157,391 +0.02(+0.21%)
Jan 04, 2017 7.976 8.089 7.954 8.082 13,755,797 +0.14(+1.78%)
Jan 03, 2017 7.745 7.941 7.740 7.941 10,813,703 +0.19(+2.43%)
Dec 30, 2016 7.753 7.753 7.753 0 -0.01(-0.17%)
Dec 29, 2016 7.659 7.790 7.638 7.766 7,599,068 +0.11(+1.40%)
Dec 28, 2016 7.668 7.680 7.595 7.659 7,987,877 +0.00(+0.00%)
Dec 27, 2016 7.697 7.718 7.634 7.659 5,470,751 -0.03(-0.33%)
Dec 23, 2016 7.684 7.684 7.684 0 -0.01(-0.11%)
Dec 22, 2016 7.689 7.729 7.646 7.693 6,261,485 +0.03(+0.44%)
Dec 21, 2016 7.655 7.706 7.621 7.659 6,345,883 +0.00(+0.06%)
Dec 20, 2016 7.727 7.748 7.642 7.655 7,271,225 -0.07(-0.93%)
Dec 19, 2016 7.612 7.727 7.583 7.727 8,426,236 +0.16(+2.13%)
Dec 16, 2016 7.456 7.579 7.443 7.566 11,127,221 +0.14(+1.94%)
Dec 15, 2016 7.473 7.515 7.322 7.422 19,656,958 -0.15(-2.01%)
Dec 14, 2016 7.625 7.723 7.538 7.574 12,778,180 -0.04(-0.56%)
Dec 13, 2016 7.748 7.769 7.608 7.617 15,991,712 -0.14(-1.85%)
Dec 12, 2016 7.816 7.862 7.727 7.761 8,939,754 -0.07(-0.87%)
Dec 09, 2016 7.833 7.888 7.803 7.828 6,981,039 -0.02(-0.27%)
Dec 08, 2016 7.871 7.917 7.773 7.850 8,080,937 -0.02(-0.27%)
Dec 07, 2016 7.803 7.926 7.790 7.871 8,207,878 +0.09(+1.20%)
Dec 06, 2016 7.740 7.803 7.718 7.778 5,582,478 +0.04(+0.49%)
Dec 05, 2016 7.566 7.748 7.562 7.740 9,340,030 +0.17(+2.18%)
Dec 02, 2016 7.638 7.668 7.545 7.574 12,000,353 -0.08(-1.11%)
Dec 01, 2016 7.900 7.917 7.587 7.659 25,185,050 -0.24(-3.05%)
Nov 30, 2016 8.032 8.044 7.850 7.900 12,324,347 -0.15(-1.84%)
Nov 29, 2016 7.900 8.061 7.896 8.049 9,149,234 +0.14(+1.77%)
Nov 28, 2016 7.964 7.968 7.892 7.909 13,522,918 -0.03(-0.32%)
Nov 25, 2016 7.947 7.966 7.909 7.934 6,081,288 +0.00(+0.00%)
Nov 23, 2016 7.934 7.934 7.934 0 -0.11(-1.36%)
Nov 22, 2016 8.077 8.098 8.043 8.043 5,965,264 -0.00(-0.05%)
Nov 21, 2016 8.043 8.077 8.031 8.048 9,008,411 +0.02(+0.26%)
Nov 18, 2016 8.056 8.083 7.976 8.027 8,729,297 -0.01(-0.10%)
Nov 17, 2016 8.052 8.089 8.027 8.035 6,712,305 +0.00(+0.00%)
Nov 16, 2016 8.119 8.178 8.014 8.035 10,294,092 -0.05(-0.62%)
Nov 15, 2016 8.010 8.117 7.989 8.085 11,789,859 +0.08(+1.05%)
Nov 14, 2016 8.178 8.178 7.993 8.001 8,787,586 -0.11(-1.34%)
Nov 11, 2016 8.102 8.152 8.054 8.110 6,392,041 +0.03(+0.42%)
Nov 10, 2016 8.245 8.261 8.018 8.077 23,159,312 -0.16(-1.88%)
Nov 09, 2016 8.219 8.324 8.215 8.232 14,428,238 -0.11(-1.36%)
Nov 08, 2016 8.358 8.383 8.322 8.345 10,464,383 +0.02(+0.20%)
Nov 07, 2016 8.291 8.362 8.287 8.328 8,778,281 +0.06(+0.76%)
Nov 04, 2016 8.228 8.287 8.215 8.266 5,693,890 +0.03(+0.41%)
Nov 03, 2016 8.232 8.324 8.219 8.232 6,772,835 +0.01(+0.10%)
Nov 02, 2016 8.261 8.291 8.196 8.224 11,085,086 -0.05(-0.66%)
Nov 01, 2016 8.400 8.408 8.253 8.278 8,006,123 -0.13(-1.60%)
Oct 31, 2016 8.320 8.417 8.295 8.412 9,633,838 +0.09(+1.11%)
Oct 28, 2016 8.333 8.379 8.282 8.320 5,705,615 -0.02(-0.25%)
Oct 27, 2016 8.400 8.433 8.322 8.341 6,575,074 -0.08(-0.95%)
Oct 26, 2016 8.404 8.491 8.396 8.421 9,351,272 +0.03(+0.40%)
Oct 25, 2016 8.367 8.433 8.271 8.387 13,496,312 +0.14(+1.71%)
Oct 24, 2016 8.092 8.250 8.092 8.246 8,297,017 +0.15(+1.85%)
Oct 21, 2016 8.097 8.136 8.072 8.097 3,131,677 +0.00(+0.00%)
Oct 20, 2016 8.063 8.097 8.047 8.097 3,338,159 +0.02(+0.26%)
Oct 19, 2016 8.051 8.080 8.022 8.076 3,329,705 +0.05(+0.67%)
Oct 18, 2016 8.043 8.059 7.980 8.022 2,929,174 +0.02(+0.26%)
Oct 17, 2016 8.030 8.055 7.986 8.001 3,571,215 -0.01(-0.16%)
Oct 14, 2016 8.092 8.092 8.009 8.013 4,362,236 -0.08(-0.98%)
Oct 13, 2016 7.984 8.113 7.984 8.092 8,135,675 +0.10(+1.20%)
Oct 12, 2016 8.055 8.055 7.876 7.997 5,524,153 +0.10(+1.32%)
Oct 11, 2016 7.897 7.943 7.864 7.893 6,192,248 -0.01(-0.16%)
Oct 10, 2016 7.864 7.968 7.864 7.905 4,402,560 +0.04(+0.53%)
Oct 07, 2016 7.735 7.889 7.735 7.864 7,259,491 +0.09(+1.12%)
Oct 06, 2016 7.814 7.847 7.727 7.777 7,205,369 -0.08(-1.01%)
Oct 05, 2016 7.910 7.951 7.839 7.855 6,836,818 -0.06(-0.79%)
Oct 04, 2016 8.055 8.055 7.831 7.918 12,864,855 -0.20(-2.51%)
Oct 03, 2016 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Sep 30, 2016 8.076 8.159 8.047 8.121 5,887,155 +0.05(+0.67%)
Sep 29, 2016 8.121 8.134 8.034 8.067 3,756,657 -0.05(-0.56%)
Sep 28, 2016 8.157 8.163 8.043 8.113 5,829,848 -0.03(-0.41%)
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.