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 (%)
Mar 31, 2023 8.615 8.754 8.606 8.754 16,769,111 +0.15(+1.72%)
Mar 30, 2023 8.589 8.615 8.498 8.606 6,997,677 +0.09(+1.02%)
Mar 29, 2023 8.537 8.562 8.485 8.520 10,763,044 +0.06(+0.71%)
Mar 28, 2023 8.442 8.502 8.382 8.460 13,328,333 -0.03(-0.30%)
Mar 27, 2023 8.528 8.563 8.408 8.485 12,570,902 +0.09(+1.02%)
Mar 24, 2023 8.194 8.417 8.065 8.399 14,038,384 +0.14(+1.66%)
Mar 23, 2023 8.434 8.691 8.219 8.262 21,508,768 -0.11(-1.33%)
Mar 22, 2023 8.408 8.550 8.331 8.374 15,748,204 -0.08(-0.91%)
Mar 21, 2023 8.442 8.515 8.417 8.451 12,224,031 +0.15(+1.76%)
Mar 20, 2023 8.391 8.477 8.305 8.305 16,356,812 -0.05(-0.62%)
Mar 17, 2023 8.511 8.511 8.271 8.357 19,604,510 -0.19(-2.21%)
Mar 16, 2023 8.451 8.571 8.352 8.545 21,965,852 +0.06(+0.71%)
Mar 15, 2023 8.640 8.674 8.417 8.485 30,315,694 -0.32(-3.61%)
Mar 14, 2023 8.700 9.069 8.674 8.803 20,716,168 +0.26(+3.01%)
Mar 13, 2023 8.399 8.640 8.168 8.545 31,088,312 -0.01(-0.10%)
Mar 10, 2023 8.940 8.991 8.537 8.554 22,394,638 -0.41(-4.59%)
Mar 09, 2023 9.257 9.317 8.949 8.966 14,473,176 -0.31(-3.33%)
Mar 08, 2023 9.223 9.292 9.146 9.275 12,038,915 +0.19(+2.08%)
Mar 07, 2023 9.232 9.283 9.069 9.086 6,762,986 -0.11(-1.21%)
Mar 06, 2023 9.223 9.330 9.189 9.197 7,803,953 +0.01(+0.09%)
Mar 03, 2023 9.094 9.240 9.060 9.189 8,005,368 +0.14(+1.52%)
Mar 02, 2023 8.983 9.086 8.889 9.052 11,743,151 -0.03(-0.38%)
Mar 01, 2023 9.283 9.326 9.026 9.086 12,607,342 -0.24(-2.58%)
Feb 28, 2023 9.335 9.378 9.275 9.326 12,959,594 -0.02(-0.18%)
Feb 27, 2023 9.523 9.549 9.326 9.343 10,959,037 -0.08(-0.82%)
Feb 24, 2023 9.505 9.548 9.353 9.420 13,785,866 -0.19(-1.94%)
Feb 23, 2023 9.582 9.650 9.480 9.607 6,827,813 +0.06(+0.62%)
Feb 22, 2023 9.446 9.594 9.437 9.548 8,577,205 +0.11(+1.17%)
Feb 21, 2023 9.607 9.628 9.370 9.437 15,181,368 -0.23(-2.37%)
Feb 17, 2023 9.726 9.743 9.599 9.667 7,569,294 -0.07(-0.70%)
Feb 16, 2023 9.641 9.828 9.590 9.734 7,785,244 -0.01(-0.09%)
Feb 15, 2023 9.633 9.760 9.548 9.743 10,114,078 +0.06(+0.61%)
Feb 14, 2023 9.692 9.751 9.539 9.684 11,073,350 -0.03(-0.26%)
Feb 13, 2023 9.633 9.734 9.611 9.709 15,903,367 +0.08(+0.79%)
Feb 10, 2023 9.709 9.760 9.548 9.633 18,807,550 -0.09(-0.96%)
Feb 09, 2023 10.07 10.15 9.667 9.726 20,109,720 -0.23(-2.30%)
Feb 08, 2023 9.955 9.972 9.811 9.955 10,561,753 -0.01(-0.09%)
Feb 07, 2023 9.785 9.981 9.705 9.964 13,004,249 +0.20(+2.00%)
Feb 06, 2023 10.01 10.01 9.726 9.768 17,571,480 -0.38(-3.76%)
Feb 03, 2023 10.18 10.22 10.11 10.15 12,444,619 -0.15(-1.48%)
Feb 02, 2023 10.24 10.40 10.24 10.30 15,680,480 +0.16(+1.59%)
Feb 01, 2023 9.819 10.24 9.811 10.14 19,559,242 +0.30(+3.02%)
Jan 31, 2023 9.650 10.04 9.607 9.845 26,739,628 +0.27(+2.84%)
Jan 30, 2023 9.777 9.794 9.548 9.573 16,787,684 -0.24(-2.42%)
Jan 27, 2023 9.676 9.853 9.660 9.811 13,778,638 +0.15(+1.57%)
Jan 26, 2023 9.584 9.668 9.538 9.660 13,189,066 +0.10(+1.05%)
Jan 25, 2023 9.626 9.643 9.508 9.559 13,540,262 -0.10(-1.04%)
Jan 24, 2023 9.702 9.744 9.643 9.660 9,048,132 -0.07(-0.69%)
Jan 23, 2023 9.710 9.752 9.609 9.727 16,690,428 +0.04(+0.43%)
Jan 20, 2023 9.542 9.710 9.483 9.685 14,137,396 +0.13(+1.41%)
Jan 19, 2023 9.508 9.567 9.437 9.550 10,383,017 +0.01(+0.09%)
Jan 18, 2023 9.475 9.618 9.458 9.542 13,045,694 +0.13(+1.34%)
Jan 17, 2023 9.500 9.571 9.408 9.416 17,033,334 -0.08(-0.80%)
Jan 13, 2023 9.416 9.542 9.374 9.492 12,172,146 +0.02(+0.18%)
Jan 12, 2023 9.441 9.567 9.408 9.475 11,584,697 +0.12(+1.26%)
Jan 11, 2023 9.265 9.445 9.269 9.357 11,407,861 +0.13(+1.46%)
Jan 10, 2023 9.126 9.248 9.097 9.223 10,790,418 +0.09(+1.01%)
Jan 09, 2023 9.156 9.295 9.080 9.130 14,256,505 +0.02(+0.18%)
Jan 06, 2023 8.996 9.139 8.912 9.114 11,260,184 +0.19(+2.17%)
Jan 05, 2023 8.878 8.979 8.778 8.920 8,781,989 -0.01(-0.09%)
Jan 04, 2023 8.878 8.983 8.853 8.929 12,081,400 +0.14(+1.63%)
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.