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

Agnc Investment Corp (NQ: AGNC )

9.360 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 8.166 8.259 8.080 8.184 12,607,718 -0.07(-0.86%)
May 30, 2023 8.059 8.299 8.010 8.255 12,972,380 +0.25(+3.11%)
May 26, 2023 7.698 8.023 7.610 8.006 13,382,093 +0.32(+4.11%)
May 25, 2023 7.786 7.786 7.531 7.689 17,771,672 -0.11(-1.35%)
May 24, 2023 7.909 7.909 7.689 7.795 18,154,526 -0.12(-1.55%)
May 23, 2023 8.093 8.146 7.918 7.918 12,136,134 -0.14(-1.74%)
May 22, 2023 8.120 8.133 8.014 8.058 9,067,783 -0.04(-0.43%)
May 19, 2023 8.173 8.225 8.023 8.093 10,283,403 -0.06(-0.75%)
May 18, 2023 8.067 8.164 8.023 8.155 7,725,462 +0.08(+0.98%)
May 17, 2023 7.953 8.120 7.926 8.076 7,647,514 +0.15(+1.88%)
May 16, 2023 7.979 8.006 7.913 7.926 5,943,096 -0.09(-1.10%)
May 15, 2023 8.093 8.151 7.948 8.014 14,220,058 -0.04(-0.55%)
May 12, 2023 8.234 8.234 8.041 8.058 7,350,463 -0.15(-1.82%)
May 11, 2023 8.173 8.216 8.111 8.208 5,974,665 +0.00(+0.00%)
May 10, 2023 8.348 8.427 8.111 8.208 10,804,649 -0.02(-0.21%)
May 09, 2023 8.296 8.313 8.190 8.225 7,081,389 -0.12(-1.47%)
May 08, 2023 8.322 8.375 8.243 8.348 7,017,932 +0.03(+0.32%)
May 05, 2023 8.260 8.375 8.216 8.322 9,184,644 +0.19(+2.38%)
May 04, 2023 8.199 8.234 8.014 8.129 15,308,487 -0.14(-1.70%)
May 03, 2023 8.146 8.471 8.146 8.269 17,615,804 +0.15(+1.84%)
May 02, 2023 8.410 8.458 7.997 8.120 17,155,992 -0.29(-3.45%)
May 01, 2023 8.691 8.700 8.392 8.410 16,070,647 -0.30(-3.43%)
Apr 28, 2023 8.638 8.761 8.621 8.709 14,680,245 +0.11(+1.33%)
Apr 27, 2023 8.533 8.656 8.533 8.594 9,449,445 +0.11(+1.24%)
Apr 26, 2023 8.532 8.623 8.419 8.489 13,538,951 +0.03(+0.31%)
Apr 25, 2023 8.689 8.723 8.419 8.463 16,710,651 -0.26(-2.99%)
Apr 24, 2023 8.732 8.793 8.537 8.723 16,057,516 +0.00(+0.00%)
Apr 21, 2023 8.628 8.723 8.550 8.723 10,137,125 +0.06(+0.70%)
Apr 20, 2023 8.628 8.697 8.576 8.662 11,009,175 -0.02(-0.20%)
Apr 19, 2023 8.645 8.741 8.576 8.680 6,449,897 +0.00(+0.00%)
Apr 18, 2023 8.732 8.741 8.610 8.680 9,718,293 -0.06(-0.70%)
Apr 17, 2023 8.645 8.793 8.550 8.741 12,427,220 +0.10(+1.10%)
Apr 14, 2023 8.749 8.775 8.519 8.645 15,347,702 -0.09(-0.99%)
Apr 13, 2023 8.723 8.758 8.593 8.732 8,721,202 +0.04(+0.50%)
Apr 12, 2023 8.827 8.845 8.689 8.689 9,006,513 -0.03(-0.30%)
Apr 11, 2023 8.723 8.793 8.615 8.715 10,915,349 +0.02(+0.20%)
Apr 10, 2023 8.914 8.949 8.472 8.697 20,149,518 -0.23(-2.62%)
Apr 06, 2023 9.001 9.023 8.906 8.932 6,302,753 +0.00(+0.00%)
Apr 05, 2023 8.767 9.044 8.749 8.932 11,226,066 +0.12(+1.38%)
Apr 04, 2023 8.697 8.836 8.610 8.810 14,500,562 +0.15(+1.70%)
Apr 03, 2023 8.732 8.806 8.636 8.662 10,990,883 -0.09(-0.99%)
Mar 31, 2023 8.610 8.749 8.602 8.749 16,778,302 +0.15(+1.72%)
Mar 30, 2023 8.584 8.610 8.493 8.602 7,001,512 +0.09(+1.02%)
Mar 29, 2023 8.532 8.558 8.481 8.515 10,768,944 +0.06(+0.71%)
Mar 28, 2023 8.438 8.498 8.378 8.455 13,335,639 -0.03(-0.30%)
Mar 27, 2023 8.524 8.558 8.403 8.481 12,577,792 +0.09(+1.02%)
Mar 24, 2023 8.189 8.412 8.060 8.395 14,046,079 +0.14(+1.66%)
Mar 23, 2023 8.429 8.686 8.215 8.258 21,520,558 -0.11(-1.33%)
Mar 22, 2023 8.403 8.545 8.326 8.369 15,756,836 -0.08(-0.91%)
Mar 21, 2023 8.438 8.511 8.412 8.446 12,230,731 +0.15(+1.76%)
Mar 20, 2023 8.386 8.472 8.301 8.301 16,365,778 -0.05(-0.62%)
Mar 17, 2023 8.506 8.506 8.266 8.352 19,615,256 -0.19(-2.21%)
Mar 16, 2023 8.446 8.566 8.348 8.541 21,977,892 +0.06(+0.71%)
Mar 15, 2023 8.635 8.669 8.412 8.481 30,332,312 -0.32(-3.61%)
Mar 14, 2023 8.695 9.064 8.669 8.798 20,727,524 +0.26(+3.01%)
Mar 13, 2023 8.395 8.635 8.163 8.541 31,105,352 -0.01(-0.10%)
Mar 10, 2023 8.935 8.986 8.532 8.549 22,406,914 -0.41(-4.59%)
Mar 09, 2023 9.252 9.312 8.944 8.961 14,481,109 -0.31(-3.33%)
Mar 08, 2023 9.218 9.287 9.141 9.270 12,045,514 +0.19(+2.08%)
Mar 07, 2023 9.227 9.278 9.064 9.081 6,766,693 -0.11(-1.21%)
Mar 06, 2023 9.218 9.325 9.184 9.192 7,808,231 +0.01(+0.09%)
Mar 03, 2023 9.089 9.235 9.055 9.184 8,009,756 +0.14(+1.52%)
Mar 02, 2023 8.978 9.081 8.884 9.047 11,749,588 -0.03(-0.38%)
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.