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

Agnc Investment Corp (NQ: AGNC )

9.290 +0.140 (+1.53%)
Streaming Delayed Price Updated: 3:47 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 (%)
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%)
Feb 01, 2019 9.612 9.655 9.507 9.569 17,658,634 -0.08(-0.84%)
Jan 31, 2019 9.590 9.650 9.569 9.650 19,905,674 -0.02(-0.17%)
Jan 30, 2019 9.698 9.725 9.650 9.666 19,439,590 +0.01(+0.06%)
Jan 29, 2019 9.655 9.666 9.612 9.660 11,137,614 +0.03(+0.28%)
Jan 28, 2019 9.666 9.682 9.607 9.634 9,101,784 -0.03(-0.33%)
Jan 25, 2019 9.623 9.666 9.607 9.666 9,046,931 +0.06(+0.61%)
Jan 24, 2019 9.596 9.618 9.543 9.607 7,585,848 +0.00(+0.00%)
Jan 23, 2019 9.591 9.618 9.559 9.607 8,937,831 +0.04(+0.39%)
Jan 22, 2019 9.623 9.634 9.511 9.570 10,512,429 -0.04(-0.39%)
Jan 18, 2019 9.623 9.644 9.580 9.607 8,758,233 +0.01(+0.06%)
Jan 17, 2019 9.596 9.618 9.543 9.602 10,202,120 +0.01(+0.11%)
Jan 16, 2019 9.607 9.618 9.564 9.591 8,653,494 +0.02(+0.17%)
Jan 15, 2019 9.586 9.612 9.554 9.575 8,323,838 +0.00(+0.00%)
Jan 14, 2019 9.586 9.650 9.559 9.575 11,105,113 +0.03(+0.34%)
Jan 11, 2019 9.479 9.543 9.458 9.543 6,210,942 +0.07(+0.73%)
Jan 10, 2019 9.495 9.508 9.431 9.474 12,101,119 -0.02(-0.17%)
Jan 09, 2019 9.532 9.570 9.479 9.490 12,289,581 -0.01(-0.06%)
Jan 08, 2019 9.527 9.564 9.495 9.495 12,971,774 -0.07(-0.73%)
Jan 07, 2019 9.602 9.666 9.538 9.564 8,655,247 -0.01(-0.06%)
Jan 04, 2019 9.554 9.628 9.543 9.570 9,933,646 +0.04(+0.45%)
Jan 03, 2019 9.383 9.564 9.383 9.527 10,688,443 +0.12(+1.30%)
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.