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

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
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 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.