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

Agnc Investment Corp (NQ: AGNC )

9.230 +0.080 (+0.87%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 1, 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, 2019 9.218 9.223 9.072 9.190 11,854,129 -0.07(-0.73%)
May 30, 2019 9.397 9.419 9.229 9.257 10,332,920 -0.09(-0.96%)
May 29, 2019 9.369 9.385 9.219 9.347 11,371,283 -0.02(-0.18%)
May 28, 2019 9.474 9.485 9.363 9.363 17,757,142 -0.10(-1.06%)
May 24, 2019 9.463 9.496 9.438 9.463 5,657,624 +0.01(+0.12%)
May 23, 2019 9.441 9.474 9.408 9.452 9,790,139 -0.01(-0.12%)
May 22, 2019 9.419 9.474 9.396 9.463 9,042,794 +0.03(+0.35%)
May 21, 2019 9.452 9.485 9.358 9.430 14,184,130 -0.01(-0.12%)
May 20, 2019 9.641 9.646 9.435 9.441 13,504,963 -0.20(-2.07%)
May 17, 2019 9.685 9.713 9.641 9.641 9,351,719 -0.10(-1.03%)
May 16, 2019 9.707 9.746 9.696 9.741 4,429,415 +0.03(+0.34%)
May 15, 2019 9.730 9.763 9.691 9.707 6,302,023 -0.02(-0.23%)
May 14, 2019 9.685 9.752 9.652 9.730 9,546,934 +0.06(+0.57%)
May 13, 2019 9.735 9.752 9.657 9.674 8,614,918 -0.06(-0.63%)
May 10, 2019 9.668 9.752 9.657 9.735 7,744,933 +0.08(+0.80%)
May 09, 2019 9.696 9.702 9.630 9.657 10,783,397 -0.04(-0.46%)
May 08, 2019 9.752 9.768 9.702 9.702 8,655,223 -0.07(-0.68%)
May 07, 2019 9.707 9.796 9.702 9.768 12,475,782 +0.06(+0.63%)
May 06, 2019 9.713 9.763 9.680 9.707 9,905,398 -0.02(-0.23%)
May 03, 2019 9.741 9.768 9.713 9.730 8,142,215 -0.01(-0.11%)
May 02, 2019 9.774 9.791 9.718 9.741 12,840,786 -0.03(-0.28%)
May 01, 2019 9.868 9.924 9.763 9.768 10,389,107 -0.11(-1.07%)
Apr 30, 2019 9.824 9.874 9.779 9.874 10,505,503 +0.04(+0.45%)
Apr 29, 2019 9.890 9.902 9.824 9.829 11,732,174 -0.04(-0.45%)
Apr 26, 2019 9.769 9.896 9.764 9.874 13,528,338 +0.10(+1.01%)
Apr 25, 2019 9.879 9.879 9.753 9.775 34,442,592 -0.12(-1.17%)
Apr 24, 2019 9.995 10.05 9.984 9.890 9,664,731 -0.11(-1.10%)
Apr 23, 2019 9.978 10.01 9.967 10.00 6,168,609 +0.02(+0.17%)
Apr 22, 2019 9.945 9.989 9.940 9.984 4,926,919 +0.05(+0.50%)
Apr 18, 2019 9.995 9.997 9.929 9.934 7,130,073 -0.04(-0.39%)
Apr 17, 2019 9.978 9.995 9.956 9.973 4,561,026 +0.01(+0.11%)
Apr 16, 2019 10.00 10.02 9.962 9.962 6,396,998 -0.02(-0.22%)
Apr 15, 2019 9.995 10.04 9.984 9.984 5,507,462 -0.01(-0.11%)
Apr 12, 2019 9.984 10.00 9.951 9.995 3,912,922 +0.02(+0.22%)
Apr 11, 2019 9.956 9.978 9.945 9.973 4,702,026 +0.03(+0.33%)
Apr 10, 2019 9.945 9.967 9.929 9.940 3,614,805 -0.01(-0.06%)
Apr 09, 2019 9.962 9.989 9.934 9.945 5,246,643 -0.03(-0.28%)
Apr 08, 2019 9.923 9.989 9.923 9.973 6,894,253 +0.05(+0.50%)
Apr 05, 2019 9.962 9.973 9.896 9.923 6,387,163 -0.04(-0.39%)
Apr 04, 2019 9.912 9.967 9.901 9.962 5,988,431 +0.07(+0.72%)
Apr 03, 2019 9.951 9.973 9.879 9.890 6,387,074 -0.06(-0.61%)
Apr 02, 2019 9.967 9.973 9.901 9.951 5,253,626 -0.02(-0.22%)
Apr 01, 2019 9.896 9.973 9.874 9.973 8,317,575 +0.08(+0.83%)
Mar 29, 2019 9.945 9.945 9.874 9.890 8,713,442 -0.04(-0.44%)
Mar 28, 2019 9.885 9.940 9.857 9.934 8,297,614 +0.07(+0.67%)
Mar 27, 2019 9.857 9.885 9.825 9.868 13,421,543 +0.03(+0.28%)
Mar 26, 2019 9.798 9.896 9.776 9.841 12,731,518 +0.08(+0.78%)
Mar 25, 2019 9.803 9.808 9.749 9.765 11,016,377 -0.03(-0.28%)
Mar 22, 2019 9.852 9.882 9.787 9.792 7,681,487 -0.04(-0.39%)
Mar 21, 2019 9.803 9.874 9.792 9.830 7,839,155 +0.03(+0.33%)
Mar 20, 2019 9.808 9.841 9.765 9.798 7,665,871 +0.01(+0.06%)
Mar 19, 2019 9.874 9.885 9.787 9.792 7,440,610 -0.07(-0.66%)
Mar 18, 2019 9.792 9.868 9.787 9.857 9,067,211 +0.07(+0.67%)
Mar 15, 2019 9.781 9.819 9.776 9.792 8,890,290 +0.00(+0.00%)
Mar 14, 2019 9.814 9.825 9.770 9.792 4,801,444 -0.02(-0.17%)
Mar 13, 2019 9.749 9.819 9.743 9.808 8,177,726 +0.07(+0.73%)
Mar 12, 2019 9.749 9.760 9.711 9.738 8,412,879 -0.03(-0.28%)
Mar 11, 2019 9.672 9.765 9.662 9.765 9,905,024 +0.10(+1.07%)
Mar 08, 2019 9.596 9.672 9.596 9.662 6,845,471 +0.04(+0.45%)
Mar 07, 2019 9.591 9.656 9.585 9.618 9,669,126 +0.03(+0.28%)
Mar 06, 2019 9.564 9.618 9.558 9.591 8,302,943 +0.03(+0.28%)
Mar 05, 2019 9.575 9.596 9.531 9.564 7,719,416 -0.02(-0.17%)
Mar 04, 2019 9.536 9.585 9.520 9.580 9,908,859 +0.03(+0.28%)
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.