Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.910 -0.020 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 9.890 9.920 9.785 9.910 6,077,200 +0.10(+1.02%)
Mar 29, 2023 9.830 9.859 9.770 9.810 9,347,269 +0.07(+0.71%)
Mar 28, 2023 9.721 9.790 9.652 9.741 11,575,119 -0.03(-0.30%)
Mar 27, 2023 9.820 9.860 9.682 9.770 10,917,320 +0.10(+1.02%)
Mar 24, 2023 9.435 9.691 9.286 9.672 12,191,770 +0.16(+1.66%)
Mar 23, 2023 9.711 10.01 9.464 9.514 18,679,496 -0.13(-1.33%)
Mar 22, 2023 9.682 9.845 9.593 9.642 13,676,679 -0.09(-0.91%)
Mar 21, 2023 9.721 9.805 9.691 9.731 10,616,077 +0.17(+1.76%)
Mar 20, 2023 9.662 9.761 9.563 9.563 14,205,231 -0.06(-0.62%)
Mar 17, 2023 9.800 9.800 9.524 9.622 17,025,726 -0.22(-2.21%)
Mar 16, 2023 9.731 9.869 9.617 9.840 19,076,456 +0.07(+0.71%)
Mar 15, 2023 9.948 9.988 9.691 9.770 26,327,956 -0.37(-3.61%)
Mar 14, 2023 10.02 10.44 9.988 10.14 17,991,156 +0.30(+3.01%)
Mar 13, 2023 9.672 9.948 9.405 9.840 26,998,944 -0.01(-0.10%)
Mar 10, 2023 10.29 10.35 9.830 9.850 19,448,840 -0.47(-4.59%)
Mar 09, 2023 10.66 10.73 10.30 10.32 12,569,369 -0.36(-3.33%)
Mar 08, 2023 10.62 10.70 10.53 10.68 10,455,311 +0.22(+2.08%)
Mar 07, 2023 10.63 10.69 10.44 10.46 5,873,380 -0.13(-1.21%)
Mar 06, 2023 10.62 10.74 10.58 10.59 6,777,418 +0.01(+0.09%)
Mar 03, 2023 10.47 10.64 10.43 10.58 6,952,339 +0.16(+1.52%)
Mar 02, 2023 10.34 10.46 10.23 10.42 10,198,452 -0.04(-0.38%)
Mar 01, 2023 10.69 10.74 10.39 10.46 10,948,968 -0.28(-2.58%)
Feb 28, 2023 10.75 10.80 10.68 10.74 11,254,884 -0.02(-0.18%)
Feb 27, 2023 10.97 11.00 10.74 10.76 9,517,481 -0.09(-0.82%)
Feb 24, 2023 10.95 10.99 10.77 10.85 11,972,467 -0.21(-1.94%)
Feb 23, 2023 11.03 11.11 10.92 11.06 5,929,679 +0.07(+0.62%)
Feb 22, 2023 10.88 11.05 10.87 10.99 7,448,955 +0.13(+1.17%)
Feb 21, 2023 11.06 11.09 10.79 10.87 13,184,405 -0.26(-2.37%)
Feb 17, 2023 11.20 11.22 11.05 11.13 6,573,626 -0.08(-0.70%)
Feb 16, 2023 11.10 11.32 11.04 11.21 6,761,170 -0.01(-0.09%)
Feb 15, 2023 11.09 11.24 10.99 11.22 8,783,668 +0.07(+0.61%)
Feb 14, 2023 11.16 11.23 10.98 11.15 9,616,757 -0.03(-0.26%)
Feb 13, 2023 11.09 11.21 11.07 11.18 13,811,432 +0.09(+0.79%)
Feb 10, 2023 11.18 11.24 10.99 11.09 16,333,596 -0.11(-0.96%)
Feb 09, 2023 11.59 11.69 11.13 11.20 17,464,478 -0.26(-2.30%)
Feb 08, 2023 11.46 11.48 11.30 11.46 9,172,456 -0.01(-0.08%)
Feb 07, 2023 11.27 11.49 11.17 11.47 11,293,664 +0.22(+2.00%)
Feb 06, 2023 11.52 11.52 11.20 11.25 15,260,120 -0.44(-3.76%)
Feb 03, 2023 11.72 11.77 11.64 11.69 10,807,648 -0.18(-1.48%)
Feb 02, 2023 11.80 11.97 11.80 11.86 13,617,863 +0.19(+1.59%)
Feb 01, 2023 11.31 11.79 11.30 11.68 16,986,410 +0.34(+3.02%)
Jan 31, 2023 11.11 11.56 11.06 11.34 23,222,286 +0.31(+2.84%)
Jan 30, 2023 11.26 11.28 10.99 11.02 14,579,425 -0.27(-2.42%)
Jan 27, 2023 11.14 11.35 11.12 11.30 11,966,189 +0.17(+1.57%)
Jan 26, 2023 11.04 11.13 10.98 11.12 11,454,169 +0.12(+1.05%)
Jan 25, 2023 11.08 11.10 10.95 11.01 11,759,138 -0.12(-1.04%)
Jan 24, 2023 11.17 11.22 11.10 11.12 7,857,936 -0.08(-0.69%)
Jan 23, 2023 11.18 11.23 11.06 11.20 14,494,961 +0.05(+0.43%)
Jan 20, 2023 10.99 11.18 10.92 11.15 12,277,756 +0.15(+1.41%)
Jan 19, 2023 10.95 11.02 10.87 11.00 9,017,198 +0.01(+0.09%)
Jan 18, 2023 10.91 11.07 10.89 10.99 11,329,657 +0.14(+1.34%)
Jan 17, 2023 10.94 11.02 10.83 10.84 14,792,760 -0.09(-0.80%)
Jan 13, 2023 10.84 10.99 10.79 10.93 10,571,016 +0.02(+0.18%)
Jan 12, 2023 10.87 11.02 10.83 10.91 10,060,840 +0.14(+1.26%)
Jan 11, 2023 10.67 10.88 10.67 10.77 9,907,265 +0.15(+1.46%)
Jan 10, 2023 10.51 10.65 10.47 10.62 9,371,040 +0.11(+1.01%)
Jan 09, 2023 10.54 10.70 10.46 10.51 12,381,197 +0.02(+0.18%)
Jan 06, 2023 10.36 10.52 10.26 10.49 9,779,014 +0.22(+2.17%)
Jan 05, 2023 10.22 10.34 10.11 10.27 7,626,802 -0.01(-0.09%)
Jan 04, 2023 10.22 10.34 10.19 10.28 10,492,206 +0.16(+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.