Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.000 8.129 7.992 8.129 18,058,812 +0.14(+1.72%)
Mar 30, 2023 7.976 8.000 7.891 7.992 7,535,863 +0.08(+1.02%)
Mar 29, 2023 7.927 7.951 7.879 7.911 11,590,822 +0.06(+0.71%)
Mar 28, 2023 7.839 7.895 7.784 7.855 14,353,405 -0.02(-0.30%)
Mar 27, 2023 7.919 7.951 7.808 7.879 13,537,721 +0.08(+1.02%)
Mar 24, 2023 7.608 7.816 7.489 7.800 15,118,066 +0.13(+1.66%)
Mar 23, 2023 7.831 8.070 7.632 7.672 23,162,992 -0.10(-1.33%)
Mar 22, 2023 7.808 7.939 7.736 7.776 16,959,386 -0.07(-0.91%)
Mar 21, 2023 7.839 7.907 7.816 7.847 13,164,172 +0.14(+1.76%)
Mar 20, 2023 7.792 7.871 7.712 7.712 17,614,802 -0.05(-0.62%)
Mar 17, 2023 7.903 7.903 7.680 7.760 21,112,278 -0.18(-2.21%)
Mar 16, 2023 7.847 7.959 7.756 7.935 23,655,230 +0.06(+0.71%)
Mar 15, 2023 8.023 8.055 7.816 7.879 32,647,252 -0.29(-3.61%)
Mar 14, 2023 8.078 8.421 8.055 8.174 22,309,434 +0.24(+3.01%)
Mar 13, 2023 7.800 8.023 7.585 7.935 33,479,292 -0.01(-0.10%)
Mar 10, 2023 8.302 8.349 7.927 7.943 24,116,994 -0.38(-4.59%)
Mar 09, 2023 8.596 8.652 8.309 8.325 15,586,297 -0.29(-3.33%)
Mar 08, 2023 8.564 8.628 8.493 8.612 12,964,819 +0.18(+2.08%)
Mar 07, 2023 8.572 8.620 8.421 8.437 7,283,122 -0.10(-1.21%)
Mar 06, 2023 8.564 8.664 8.533 8.541 8,404,150 +0.01(+0.09%)
Mar 03, 2023 8.445 8.580 8.413 8.533 8,621,056 +0.13(+1.52%)
Mar 02, 2023 8.341 8.437 8.254 8.405 12,646,308 -0.03(-0.38%)
Mar 01, 2023 8.620 8.660 8.381 8.437 13,576,964 -0.22(-2.58%)
Feb 28, 2023 8.668 8.708 8.612 8.660 13,956,307 -0.02(-0.18%)
Feb 27, 2023 8.843 8.867 8.660 8.676 11,801,888 -0.07(-0.82%)
Feb 24, 2023 8.826 8.866 8.685 8.748 14,846,127 -0.17(-1.94%)
Feb 23, 2023 8.897 8.960 8.803 8.921 7,352,935 +0.06(+0.62%)
Feb 22, 2023 8.771 8.909 8.763 8.866 9,236,872 +0.10(+1.17%)
Feb 21, 2023 8.921 8.941 8.700 8.763 16,348,957 -0.21(-2.37%)
Feb 17, 2023 9.031 9.047 8.913 8.976 8,151,443 -0.06(-0.70%)
Feb 16, 2023 8.953 9.126 8.905 9.039 8,384,002 -0.01(-0.09%)
Feb 15, 2023 8.945 9.063 8.866 9.047 10,891,945 +0.06(+0.61%)
Feb 14, 2023 9.000 9.055 8.858 8.992 11,924,994 -0.02(-0.26%)
Feb 13, 2023 8.945 9.039 8.925 9.016 17,126,484 +0.07(+0.79%)
Feb 10, 2023 9.016 9.063 8.866 8.945 20,254,024 -0.09(-0.96%)
Feb 09, 2023 9.347 9.425 8.976 9.031 21,656,344 -0.21(-2.30%)
Feb 08, 2023 9.244 9.260 9.110 9.244 11,374,050 -0.01(-0.09%)
Feb 07, 2023 9.087 9.268 9.012 9.252 14,004,397 +0.18(+2.00%)
Feb 06, 2023 9.291 9.291 9.031 9.071 18,922,890 -0.35(-3.76%)
Feb 03, 2023 9.449 9.488 9.386 9.425 13,401,726 -0.14(-1.48%)
Feb 02, 2023 9.512 9.654 9.512 9.567 16,886,456 +0.15(+1.59%)
Feb 01, 2023 9.118 9.504 9.110 9.418 21,063,528 +0.28(+3.02%)
Jan 31, 2023 8.960 9.323 8.921 9.142 28,796,154 +0.25(+2.84%)
Jan 30, 2023 9.079 9.094 8.866 8.890 18,078,814 -0.22(-2.42%)
Jan 27, 2023 8.985 9.149 8.970 9.110 14,838,344 +0.14(+1.57%)
Jan 26, 2023 8.900 8.978 8.857 8.970 14,203,428 +0.09(+1.05%)
Jan 25, 2023 8.939 8.954 8.829 8.876 14,581,634 -0.09(-1.04%)
Jan 24, 2023 9.009 9.048 8.954 8.970 9,744,018 -0.06(-0.69%)
Jan 23, 2023 9.017 9.056 8.923 9.032 17,974,078 +0.04(+0.43%)
Jan 20, 2023 8.861 9.017 8.806 8.993 15,224,694 +0.12(+1.41%)
Jan 19, 2023 8.829 8.884 8.763 8.868 11,181,568 +0.01(+0.09%)
Jan 18, 2023 8.798 8.931 8.783 8.861 14,049,030 +0.12(+1.34%)
Jan 17, 2023 8.822 8.888 8.736 8.744 18,343,356 -0.07(-0.80%)
Jan 13, 2023 8.744 8.861 8.705 8.814 13,108,298 +0.02(+0.18%)
Jan 12, 2023 8.767 8.884 8.736 8.798 12,475,669 +0.11(+1.26%)
Jan 11, 2023 8.603 8.771 8.607 8.689 12,285,232 +0.12(+1.46%)
Jan 10, 2023 8.475 8.588 8.447 8.564 11,620,302 +0.09(+1.01%)
Jan 09, 2023 8.502 8.632 8.432 8.478 15,352,964 +0.02(+0.18%)
Jan 06, 2023 8.354 8.486 8.276 8.463 12,126,198 +0.18(+2.17%)
Jan 05, 2023 8.244 8.338 8.151 8.283 9,457,407 -0.01(-0.09%)
Jan 04, 2023 8.244 8.342 8.221 8.291 13,010,572 +0.13(+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.