Skip to main content

Agnc Investment Corp (NQ: AGNCP )

24.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.75 24.76 24.64 24.75 54,284 +0.00(+0.00%)
Oct 31, 2024 24.69 24.78 24.60 24.75 57,604 +0.06(+0.24%)
Oct 30, 2024 24.65 24.70 24.64 24.69 29,115 +0.03(+0.12%)
Oct 29, 2024 24.67 24.67 24.57 24.66 43,916 +0.01(+0.04%)
Oct 28, 2024 24.57 24.68 24.57 24.65 33,177 +0.01(+0.04%)
Oct 25, 2024 24.63 24.66 24.63 24.64 56,275 +0.00(+0.00%)
Oct 24, 2024 24.64 24.65 24.57 24.64 79,108 +0.06(+0.24%)
Oct 23, 2024 24.52 24.70 24.51 24.58 65,155 -0.02(-0.08%)
Oct 22, 2024 24.56 24.64 24.55 24.60 17,773 +0.01(+0.04%)
Oct 21, 2024 24.50 24.60 24.50 24.59 36,501 +0.01(+0.04%)
Oct 18, 2024 24.47 24.60 24.47 24.58 38,835 +0.03(+0.12%)
Oct 17, 2024 24.40 24.71 24.40 24.55 120,447 +0.12(+0.49%)
Oct 16, 2024 24.40 24.50 24.40 24.43 18,353 +0.01(+0.04%)
Oct 15, 2024 24.48 24.59 24.37 24.42 37,737 -0.03(-0.12%)
Oct 14, 2024 24.39 24.49 24.39 24.45 17,467 +0.07(+0.29%)
Oct 11, 2024 24.35 24.38 24.33 24.38 20,102 +0.05(+0.21%)
Oct 10, 2024 24.35 24.35 24.27 24.33 17,160 -0.03(-0.13%)
Oct 09, 2024 24.37 24.40 24.35 24.36 10,436 +0.01(+0.04%)
Oct 08, 2024 24.24 24.35 24.18 24.35 30,437 +0.11(+0.45%)
Oct 07, 2024 24.25 24.29 24.20 24.24 39,238 +0.02(+0.08%)
Oct 04, 2024 24.35 24.37 24.11 24.22 61,119 -0.17(-0.70%)
Oct 03, 2024 24.38 24.48 24.29 24.39 124,849 +0.01(+0.04%)
Oct 02, 2024 24.31 24.41 24.31 24.38 40,109 -0.04(-0.16%)
Oct 01, 2024 24.34 24.44 24.24 24.42 36,607 +0.28(+1.17%)
Sep 30, 2024 24.28 24.46 24.01 24.14 253,102 -0.29(-1.17%)
Sep 27, 2024 24.45 24.49 24.34 24.42 60,154 -0.02(-0.08%)
Sep 26, 2024 24.42 24.50 24.42 24.44 25,738 -0.07(-0.28%)
Sep 25, 2024 24.46 24.51 24.46 24.51 8,465 +0.02(+0.08%)
Sep 24, 2024 24.41 24.60 24.41 24.49 40,911 +0.02(+0.08%)
Sep 23, 2024 24.44 24.60 24.42 24.47 38,069 -0.03(-0.12%)
Sep 20, 2024 24.48 24.53 24.40 24.50 53,833 +0.07(+0.28%)
Sep 19, 2024 24.42 24.51 24.34 24.43 61,321 +0.15(+0.61%)
Sep 18, 2024 24.36 24.46 24.28 24.28 23,743 -0.02(-0.08%)
Sep 17, 2024 24.31 24.34 24.24 24.30 24,032 +0.06(+0.24%)
Sep 16, 2024 23.97 24.31 23.97 24.25 51,744 +0.13(+0.53%)
Sep 13, 2024 24.12 24.16 24.09 24.12 20,122 +0.01(+0.04%)
Sep 12, 2024 24.00 24.16 24.00 24.11 27,341 +0.18(+0.74%)
Sep 11, 2024 24.12 24.12 23.92 23.93 33,697 -0.19(-0.78%)
Sep 10, 2024 24.20 24.20 24.02 24.12 23,548 -0.03(-0.12%)
Sep 09, 2024 24.09 24.18 24.05 24.15 51,724 +0.23(+0.95%)
Sep 06, 2024 23.86 23.92 23.86 23.92 16,058 +0.06(+0.25%)
Sep 05, 2024 23.87 23.89 23.85 23.86 23,018 -0.01(-0.04%)
Sep 04, 2024 23.79 23.87 23.78 23.87 26,767 +0.10(+0.41%)
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.