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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 9.360 9.360 9.293 9.309 9,257,824 -0.04(-0.44%)
Mar 28, 2019 9.304 9.355 9.278 9.350 8,816,017 +0.06(+0.67%)
Mar 27, 2019 9.278 9.303 9.247 9.288 14,260,068 +0.03(+0.28%)
Mar 26, 2019 9.221 9.314 9.201 9.262 13,526,933 +0.07(+0.78%)
Mar 25, 2019 9.227 9.232 9.175 9.191 11,704,636 -0.03(-0.28%)
Mar 22, 2019 9.273 9.301 9.211 9.216 8,161,395 -0.04(-0.39%)
Mar 21, 2019 9.227 9.293 9.216 9.252 8,328,914 +0.03(+0.33%)
Mar 20, 2019 9.232 9.262 9.191 9.221 8,144,804 +0.01(+0.06%)
Mar 19, 2019 9.293 9.303 9.211 9.216 7,905,470 -0.06(-0.66%)
Mar 18, 2019 9.216 9.288 9.211 9.278 9,633,694 +0.06(+0.67%)
Mar 15, 2019 9.206 9.242 9.201 9.216 9,445,719 +0.00(+0.00%)
Mar 14, 2019 9.237 9.247 9.196 9.216 5,101,419 -0.02(-0.17%)
Mar 13, 2019 9.175 9.242 9.170 9.232 8,688,638 +0.07(+0.73%)
Mar 12, 2019 9.175 9.186 9.140 9.165 8,938,482 -0.03(-0.28%)
Mar 11, 2019 9.104 9.191 9.093 9.191 10,523,851 +0.10(+1.07%)
Mar 08, 2019 9.032 9.104 9.032 9.093 7,273,149 +0.04(+0.45%)
Mar 07, 2019 9.027 9.088 9.022 9.053 10,273,214 +0.03(+0.28%)
Mar 06, 2019 9.001 9.053 8.996 9.027 8,821,678 +0.03(+0.28%)
Mar 05, 2019 9.012 9.032 8.971 9.001 8,201,694 -0.02(-0.17%)
Mar 04, 2019 8.976 9.022 8.960 9.017 10,527,925 +0.03(+0.28%)
Mar 01, 2019 9.063 9.063 8.960 8.991 11,662,624 -0.05(-0.51%)
Feb 28, 2019 8.991 9.088 8.981 9.037 14,754,191 +0.05(+0.57%)
Feb 27, 2019 9.027 9.027 8.960 8.986 8,189,796 -0.01(-0.06%)
Feb 26, 2019 8.991 9.016 8.986 8.991 8,449,196 +0.00(+0.00%)
Feb 25, 2019 8.991 9.016 8.961 8.991 9,745,182 +0.02(+0.17%)
Feb 22, 2019 8.945 8.996 8.920 8.976 6,191,880 +0.05(+0.57%)
Feb 21, 2019 8.940 8.956 8.900 8.925 12,246,102 -0.03(-0.34%)
Feb 20, 2019 8.976 8.976 8.920 8.956 11,468,305 -0.01(-0.11%)
Feb 19, 2019 8.935 8.981 8.915 8.966 11,040,258 +0.04(+0.40%)
Feb 15, 2019 8.981 8.996 8.920 8.930 12,579,095 -0.04(-0.40%)
Feb 14, 2019 8.986 9.001 8.945 8.966 9,997,103 -0.02(-0.23%)
Feb 13, 2019 9.021 9.037 8.956 8.986 11,607,134 -0.05(-0.56%)
Feb 12, 2019 9.032 9.087 8.996 9.037 14,812,481 +0.02(+0.17%)
Feb 11, 2019 9.037 9.052 8.976 9.021 8,927,548 -0.01(-0.06%)
Feb 08, 2019 9.042 9.052 8.961 9.027 7,729,294 -0.02(-0.22%)
Feb 07, 2019 9.042 9.067 9.006 9.047 6,754,929 +0.00(+0.00%)
Feb 06, 2019 9.006 9.059 8.971 9.047 13,473,956 +0.03(+0.34%)
Feb 05, 2019 9.027 9.062 8.961 9.016 13,292,739 -0.02(-0.22%)
Feb 04, 2019 8.991 9.037 8.951 9.037 10,742,938 +0.04(+0.39%)
Feb 01, 2019 9.042 9.082 8.943 9.001 18,772,158 -0.08(-0.84%)
Jan 31, 2019 9.021 9.077 9.001 9.077 21,160,894 -0.02(-0.17%)
Jan 30, 2019 9.123 9.148 9.077 9.092 20,665,420 +0.01(+0.06%)
Jan 29, 2019 9.082 9.092 9.042 9.087 11,839,935 +0.03(+0.28%)
Jan 28, 2019 9.092 9.107 9.037 9.062 9,675,728 -0.03(-0.33%)
Jan 25, 2019 9.052 9.092 9.037 9.092 9,617,417 +0.06(+0.61%)
Jan 24, 2019 9.027 9.047 8.977 9.037 8,064,200 +0.00(+0.00%)
Jan 23, 2019 9.022 9.047 8.992 9.037 9,501,438 +0.04(+0.39%)
Jan 22, 2019 9.052 9.062 8.947 9.002 11,175,327 -0.04(-0.39%)
Jan 18, 2019 9.052 9.072 9.012 9.037 9,310,514 +0.01(+0.06%)
Jan 17, 2019 9.027 9.047 8.977 9.032 10,845,451 +0.01(+0.11%)
Jan 16, 2019 9.037 9.047 8.997 9.022 9,199,170 +0.02(+0.17%)
Jan 15, 2019 9.017 9.042 8.987 9.007 8,848,727 +0.00(+0.00%)
Jan 14, 2019 9.017 9.077 8.992 9.007 11,805,385 +0.03(+0.34%)
Jan 11, 2019 8.917 8.977 8.897 8.977 6,602,595 +0.07(+0.73%)
Jan 10, 2019 8.932 8.944 8.872 8.912 12,864,197 -0.02(-0.17%)
Jan 09, 2019 8.967 9.002 8.917 8.927 13,064,543 -0.01(-0.06%)
Jan 08, 2019 8.962 8.997 8.932 8.932 13,789,754 -0.07(-0.73%)
Jan 07, 2019 9.032 9.092 8.972 8.997 9,201,034 -0.01(-0.06%)
Jan 04, 2019 8.987 9.057 8.977 9.002 10,560,047 +0.04(+0.45%)
Jan 03, 2019 8.826 8.997 8.826 8.962 11,362,440 +0.12(+1.30%)
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.