Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.22 -0.07 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.25 10.32 10.15 10.22 11,752,346 -0.07(-0.68%)
Jul 18, 2024 10.36 10.49 10.23 10.29 14,758,664 -0.09(-0.87%)
Jul 17, 2024 10.49 10.57 10.37 10.38 14,814,580 -0.13(-1.24%)
Jul 16, 2024 10.41 10.53 10.39 10.51 18,680,008 +0.14(+1.35%)
Jul 15, 2024 10.45 10.50 10.32 10.37 19,451,836 -0.08(-0.77%)
Jul 12, 2024 10.15 10.53 10.15 10.45 29,189,924 +0.30(+2.96%)
Jul 11, 2024 10.00 10.16 9.990 10.15 21,061,130 +0.25(+2.53%)
Jul 10, 2024 9.780 9.900 9.775 9.900 13,996,198 +0.16(+1.64%)
Jul 09, 2024 9.680 9.790 9.620 9.740 10,475,378 +0.06(+0.62%)
Jul 08, 2024 9.780 9.790 9.680 9.680 7,772,579 -0.07(-0.72%)
Jul 05, 2024 9.670 9.750 9.650 9.750 6,003,772 +0.06(+0.62%)
Jul 03, 2024 9.650 9.730 9.635 9.690 6,412,353 +0.03(+0.31%)
Jul 02, 2024 9.490 9.670 9.480 9.660 13,209,589 +0.18(+1.90%)
Jul 01, 2024 9.560 9.580 9.360 9.480 17,385,750 -0.06(-0.63%)
Jun 28, 2024 9.590 9.610 9.500 9.540 11,695,118 +0.02(+0.21%)
Jun 27, 2024 9.587 9.587 9.480 9.520 14,024,719 -0.03(-0.31%)
Jun 26, 2024 9.629 9.629 9.510 9.550 13,145,942 -0.09(-0.92%)
Jun 25, 2024 9.737 9.737 9.609 9.639 11,645,681 -0.09(-0.91%)
Jun 24, 2024 9.639 9.767 9.634 9.727 11,681,899 +0.09(+0.92%)
Jun 21, 2024 9.668 9.678 9.599 9.639 15,641,639 -0.03(-0.31%)
Jun 20, 2024 9.619 9.708 9.619 9.668 11,813,426 +0.06(+0.62%)
Jun 18, 2024 9.599 9.639 9.555 9.609 11,280,719 +0.00(+0.00%)
Jun 17, 2024 9.648 9.708 9.599 9.609 10,557,909 -0.06(-0.61%)
Jun 14, 2024 9.678 9.757 9.639 9.668 15,197,195 -0.08(-0.81%)
Jun 13, 2024 9.609 9.777 9.599 9.747 12,594,279 +0.14(+1.44%)
Jun 12, 2024 9.609 9.747 9.550 9.609 16,616,741 +0.17(+1.78%)
Jun 11, 2024 9.530 9.559 9.405 9.441 10,422,633 -0.10(-1.04%)
Jun 10, 2024 9.520 9.594 9.500 9.540 8,854,234 +0.00(+0.00%)
Jun 07, 2024 9.510 9.579 9.471 9.540 7,903,185 -0.07(-0.72%)
Jun 06, 2024 9.658 9.698 9.589 9.609 13,347,443 -0.08(-0.82%)
Jun 05, 2024 9.629 9.698 9.559 9.688 8,114,965 +0.09(+0.93%)
Jun 04, 2024 9.559 9.629 9.520 9.599 8,230,631 +0.00(+0.00%)
Jun 03, 2024 9.490 9.609 9.461 9.599 11,054,843 +0.13(+1.36%)
May 31, 2024 9.372 9.480 9.362 9.471 10,080,005 +0.12(+1.27%)
May 30, 2024 9.313 9.372 9.264 9.352 12,921,893 +0.12(+1.27%)
May 29, 2024 9.303 9.303 9.186 9.235 15,347,665 -0.12(-1.25%)
May 28, 2024 9.469 9.489 9.337 9.352 10,927,433 -0.05(-0.52%)
May 24, 2024 9.391 9.420 9.352 9.401 9,092,561 +0.08(+0.84%)
May 23, 2024 9.557 9.567 9.303 9.323 12,471,671 -0.20(-2.15%)
May 22, 2024 9.635 9.635 9.518 9.528 8,770,902 -0.11(-1.11%)
May 21, 2024 9.567 9.645 9.558 9.635 7,254,133 +0.07(+0.71%)
May 20, 2024 9.654 9.674 9.567 9.567 8,618,962 -0.09(-0.91%)
May 17, 2024 9.645 9.664 9.606 9.654 6,416,882 +0.01(+0.10%)
May 16, 2024 9.625 9.684 9.581 9.645 10,281,958 +0.02(+0.20%)
May 15, 2024 9.606 9.645 9.567 9.625 13,506,181 +0.11(+1.13%)
May 14, 2024 9.489 9.533 9.479 9.518 12,248,116 +0.06(+0.62%)
May 13, 2024 9.479 9.508 9.440 9.459 7,365,472 +0.04(+0.41%)
May 10, 2024 9.401 9.435 9.381 9.420 11,633,225 +0.02(+0.21%)
May 09, 2024 9.303 9.411 9.284 9.401 8,808,144 +0.11(+1.15%)
May 08, 2024 9.235 9.333 9.216 9.294 8,025,630 +0.01(+0.11%)
May 07, 2024 9.391 9.547 9.274 9.284 9,933,604 -0.02(-0.21%)
May 06, 2024 9.206 9.303 9.206 9.303 9,243,618 +0.14(+1.49%)
May 03, 2024 9.167 9.255 9.123 9.167 12,804,462 +0.10(+1.08%)
May 02, 2024 9.089 9.118 9.030 9.069 9,599,025 +0.05(+0.54%)
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.