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

Agnc Investment Corp (NQ: AGNC )

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2017 9.460 9.479 9.300 9.366 14,350,209 -0.08(-0.85%)
Nov 29, 2017 9.446 9.530 9.394 9.446 6,132,014 -0.01(-0.15%)
Nov 28, 2017 9.437 9.483 9.399 9.460 5,836,444 +0.02(+0.20%)
Nov 27, 2017 9.455 9.493 9.413 9.441 6,095,179 +0.00(+0.00%)
Nov 24, 2017 9.558 9.581 9.413 9.441 7,158,899 -0.08(-0.88%)
Nov 22, 2017 9.441 9.560 9.416 9.525 8,592,175 +0.10(+1.04%)
Nov 21, 2017 9.390 9.469 9.376 9.427 7,430,955 +0.07(+0.70%)
Nov 20, 2017 9.264 9.381 9.255 9.362 10,365,529 +0.12(+1.26%)
Nov 17, 2017 9.208 9.269 9.199 9.245 8,325,034 +0.03(+0.30%)
Nov 16, 2017 9.194 9.231 9.171 9.217 7,909,018 +0.06(+0.66%)
Nov 15, 2017 9.273 9.287 9.157 9.157 12,008,707 -0.14(-1.55%)
Nov 14, 2017 9.245 9.306 9.219 9.301 7,847,395 +0.06(+0.61%)
Nov 13, 2017 9.115 9.259 9.101 9.245 11,997,840 +0.13(+1.38%)
Nov 10, 2017 9.166 9.246 9.077 9.119 12,409,840 -0.05(-0.51%)
Nov 09, 2017 9.222 9.301 9.143 9.166 11,885,478 -0.04(-0.41%)
Nov 08, 2017 9.171 9.306 9.159 9.203 11,369,500 +0.07(+0.82%)
Nov 07, 2017 9.031 9.231 8.984 9.129 17,995,038 +0.07(+0.72%)
Nov 06, 2017 9.203 9.213 9.035 9.063 18,093,054 -0.16(-1.77%)
Nov 03, 2017 9.259 9.259 9.171 9.227 10,620,976 -0.03(-0.35%)
Nov 02, 2017 9.432 9.446 9.208 9.259 19,184,514 -0.16(-1.73%)
Nov 01, 2017 9.404 9.436 9.353 9.423 12,922,958 +0.03(+0.35%)
Oct 31, 2017 9.469 9.521 9.381 9.390 12,508,287 -0.08(-0.89%)
Oct 30, 2017 9.595 9.623 9.453 9.474 15,568,801 -0.09(-0.93%)
Oct 27, 2017 9.507 9.623 9.364 9.563 15,126,288 +0.07(+0.73%)
Oct 26, 2017 9.969 9.988 9.484 9.493 23,382,588 -0.42(-4.24%)
Oct 25, 2017 9.983 10.00 9.780 9.914 14,259,254 -0.08(-0.83%)
Oct 24, 2017 10.00 10.04 9.969 9.997 7,189,668 -0.00(-0.05%)
Oct 23, 2017 10.09 10.10 9.942 10.00 9,894,681 -0.07(-0.73%)
Oct 20, 2017 10.08 10.08 9.974 10.08 10,257,497 +0.00(+0.00%)
Oct 19, 2017 10.08 10.09 10.06 10.08 4,290,506 -0.01(-0.09%)
Oct 18, 2017 10.09 10.13 10.09 10.09 8,495,029 -0.02(-0.18%)
Oct 17, 2017 10.10 10.12 10.08 10.10 4,468,808 +0.04(+0.41%)
Oct 16, 2017 10.09 10.10 10.04 10.06 6,266,416 +0.00(+0.00%)
Oct 13, 2017 9.997 10.10 9.997 10.06 8,013,964 +0.09(+0.93%)
Oct 12, 2017 9.942 10.01 9.937 9.969 8,029,559 +0.03(+0.28%)
Oct 11, 2017 9.914 9.946 9.898 9.942 6,684,374 +0.03(+0.28%)
Oct 10, 2017 9.969 9.979 9.895 9.914 6,137,495 -0.03(-0.28%)
Oct 09, 2017 9.937 9.983 9.928 9.942 4,468,916 +0.02(+0.19%)
Oct 06, 2017 10.02 10.02 9.858 9.923 18,778,754 -0.16(-1.56%)
Oct 05, 2017 10.07 10.12 10.05 10.08 5,778,018 +0.01(+0.14%)
Oct 04, 2017 10.02 10.08 9.983 10.07 6,098,475 +0.01(+0.14%)
Oct 03, 2017 10.03 10.09 10.02 10.05 4,289,788 +0.02(+0.18%)
Oct 02, 2017 10.04 10.09 9.993 10.03 8,701,476 +0.01(+0.09%)
Sep 29, 2017 9.988 10.05 9.960 10.03 9,286,579 +0.02(+0.18%)
Sep 28, 2017 9.979 10.01 9.854 10.01 9,884,290 +0.03(+0.28%)
Sep 27, 2017 10.03 10.06 9.880 9.979 13,490,950 -0.04(-0.37%)
Sep 26, 2017 9.974 10.05 9.928 10.02 13,512,154 +0.06(+0.60%)
Sep 25, 2017 9.910 9.979 9.857 9.956 11,968,895 +0.05(+0.51%)
Sep 22, 2017 9.850 9.942 9.827 9.905 18,532,724 +0.09(+0.93%)
Sep 21, 2017 9.809 9.873 9.763 9.814 6,966,524 +0.02(+0.19%)
Sep 20, 2017 9.855 9.905 9.759 9.795 12,367,492 -0.04(-0.37%)
Sep 19, 2017 9.804 9.882 9.804 9.832 10,930,179 +0.04(+0.42%)
Sep 18, 2017 9.713 9.804 9.701 9.791 9,865,685 +0.11(+1.14%)
Sep 15, 2017 9.630 9.713 9.607 9.681 16,202,078 +0.05(+0.52%)
Sep 14, 2017 9.630 9.646 9.548 9.630 13,989,863 +0.02(+0.24%)
Sep 13, 2017 9.580 9.660 9.580 9.607 72,342,568 -0.25(-2.56%)
Sep 12, 2017 9.859 9.873 9.818 9.859 6,373,379 -0.00(-0.05%)
Sep 11, 2017 9.782 9.869 9.754 9.864 7,685,218 +0.07(+0.70%)
Sep 08, 2017 9.791 9.811 9.726 9.795 4,909,387 +0.00(+0.05%)
Sep 07, 2017 9.754 9.791 9.708 9.791 7,464,541 +0.05(+0.47%)
Sep 06, 2017 9.804 9.818 9.740 9.745 6,891,728 -0.01(-0.09%)
Sep 05, 2017 9.841 9.892 9.740 9.754 9,086,712 -0.08(-0.84%)
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.