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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2023 8.769 8.988 8.711 8.786 14,244,669 +0.09(+1.06%)
Dec 30, 2022 8.694 8.773 8.610 8.694 11,263,838 -0.11(-1.24%)
Dec 29, 2022 8.685 8.870 8.652 8.803 10,359,862 +0.17(+1.95%)
Dec 28, 2022 8.867 8.901 8.593 8.635 12,681,096 -0.24(-2.71%)
Dec 27, 2022 8.884 8.901 8.730 8.876 13,332,139 -0.02(-0.19%)
Dec 23, 2022 8.842 8.901 8.759 8.892 10,904,855 +0.05(+0.56%)
Dec 22, 2022 8.793 8.859 8.577 8.842 15,240,517 +0.06(+0.66%)
Dec 21, 2022 8.693 8.834 8.676 8.784 16,798,296 +0.21(+2.42%)
Dec 20, 2022 8.394 8.618 8.261 8.577 20,434,480 +0.12(+1.47%)
Dec 19, 2022 8.394 8.577 8.361 8.452 11,155,400 +0.03(+0.39%)
Dec 16, 2022 8.386 8.485 8.311 8.419 23,111,760 -0.08(-0.98%)
Dec 15, 2022 8.361 8.577 8.303 8.502 15,628,240 +0.08(+0.99%)
Dec 14, 2022 8.402 8.552 8.311 8.419 14,243,060 -0.02(-0.30%)
Dec 13, 2022 8.436 8.672 8.390 8.444 14,242,113 +0.22(+2.62%)
Dec 12, 2022 8.220 8.286 8.145 8.228 12,749,105 +0.01(+0.10%)
Dec 09, 2022 8.220 8.319 8.170 8.220 10,308,304 -0.02(-0.20%)
Dec 08, 2022 8.178 8.270 8.137 8.236 7,533,464 +0.07(+0.92%)
Dec 07, 2022 8.029 8.195 7.954 8.162 9,443,912 +0.12(+1.44%)
Dec 06, 2022 8.153 8.195 7.929 8.045 14,044,013 -0.11(-1.32%)
Dec 05, 2022 8.303 8.328 8.079 8.153 10,953,161 -0.16(-1.90%)
Dec 02, 2022 8.278 8.328 8.079 8.311 16,247,593 -0.05(-0.60%)
Dec 01, 2022 8.319 8.510 8.294 8.361 11,348,607 +0.07(+0.80%)
Nov 30, 2022 7.979 8.319 7.937 8.294 17,056,530 +0.23(+2.88%)
Nov 29, 2022 8.004 8.066 7.937 8.062 10,516,494 +0.06(+0.73%)
Nov 28, 2022 8.201 8.242 7.996 8.004 12,922,788 -0.21(-2.59%)
Nov 25, 2022 8.102 8.258 8.078 8.217 7,840,474 +0.14(+1.73%)
Nov 23, 2022 7.823 8.110 7.782 8.078 13,372,880 +0.29(+3.68%)
Nov 22, 2022 7.725 7.881 7.709 7.791 13,741,109 +0.08(+1.06%)
Nov 21, 2022 7.479 7.717 7.479 7.709 11,529,765 +0.22(+2.96%)
Nov 18, 2022 7.635 7.668 7.430 7.487 10,126,069 -0.07(-0.98%)
Nov 17, 2022 7.627 7.651 7.397 7.561 15,742,442 -0.20(-2.54%)
Nov 16, 2022 7.873 7.889 7.651 7.758 16,275,648 -0.11(-1.36%)
Nov 15, 2022 7.823 7.979 7.684 7.864 14,195,625 +0.19(+2.46%)
Nov 14, 2022 7.930 7.987 7.639 7.676 18,630,042 -0.22(-2.80%)
Nov 11, 2022 7.750 7.963 7.627 7.897 17,584,900 +0.15(+1.90%)
Nov 10, 2022 7.381 7.774 7.364 7.750 29,066,154 +0.68(+9.63%)
Nov 09, 2022 7.069 7.249 6.971 7.069 13,168,971 +0.05(+0.70%)
Nov 08, 2022 6.930 7.151 6.852 7.020 15,772,271 +0.10(+1.42%)
Nov 07, 2022 6.938 6.979 6.747 6.921 12,570,198 +0.07(+1.08%)
Nov 04, 2022 6.708 6.872 6.659 6.848 16,274,414 +0.25(+3.73%)
Nov 03, 2022 6.569 6.688 6.405 6.602 16,449,799 -0.09(-1.35%)
Nov 02, 2022 6.708 7.028 6.626 6.692 21,274,102 -0.05(-0.73%)
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.