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

Agnc Investment Corp (NQ: AGNC )

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 28, 2023 8.638 8.761 8.621 8.709 14,680,245 +0.11(+1.33%)
Apr 27, 2023 8.533 8.656 8.533 8.594 9,449,445 +0.11(+1.24%)
Apr 26, 2023 8.532 8.623 8.419 8.489 13,538,951 +0.03(+0.31%)
Apr 25, 2023 8.689 8.723 8.419 8.463 16,710,651 -0.26(-2.99%)
Apr 24, 2023 8.732 8.793 8.537 8.723 16,057,516 +0.00(+0.00%)
Apr 21, 2023 8.628 8.723 8.550 8.723 10,137,125 +0.06(+0.70%)
Apr 20, 2023 8.628 8.697 8.576 8.662 11,009,175 -0.02(-0.20%)
Apr 19, 2023 8.645 8.741 8.576 8.680 6,449,897 +0.00(+0.00%)
Apr 18, 2023 8.732 8.741 8.610 8.680 9,718,293 -0.06(-0.70%)
Apr 17, 2023 8.645 8.793 8.550 8.741 12,427,220 +0.10(+1.10%)
Apr 14, 2023 8.749 8.775 8.519 8.645 15,347,702 -0.09(-0.99%)
Apr 13, 2023 8.723 8.758 8.593 8.732 8,721,202 +0.04(+0.50%)
Apr 12, 2023 8.827 8.845 8.689 8.689 9,006,513 -0.03(-0.30%)
Apr 11, 2023 8.723 8.793 8.615 8.715 10,915,349 +0.02(+0.20%)
Apr 10, 2023 8.914 8.949 8.472 8.697 20,149,518 -0.23(-2.62%)
Apr 06, 2023 9.001 9.023 8.906 8.932 6,302,753 +0.00(+0.00%)
Apr 05, 2023 8.767 9.044 8.749 8.932 11,226,066 +0.12(+1.38%)
Apr 04, 2023 8.697 8.836 8.610 8.810 14,500,562 +0.15(+1.70%)
Apr 03, 2023 8.732 8.806 8.636 8.662 10,990,883 -0.09(-0.99%)
Mar 31, 2023 8.610 8.749 8.602 8.749 16,778,302 +0.15(+1.72%)
Mar 30, 2023 8.584 8.610 8.493 8.602 7,001,512 +0.09(+1.02%)
Mar 29, 2023 8.532 8.558 8.481 8.515 10,768,944 +0.06(+0.71%)
Mar 28, 2023 8.438 8.498 8.378 8.455 13,335,639 -0.03(-0.30%)
Mar 27, 2023 8.524 8.558 8.403 8.481 12,577,792 +0.09(+1.02%)
Mar 24, 2023 8.189 8.412 8.060 8.395 14,046,079 +0.14(+1.66%)
Mar 23, 2023 8.429 8.686 8.215 8.258 21,520,558 -0.11(-1.33%)
Mar 22, 2023 8.403 8.545 8.326 8.369 15,756,836 -0.08(-0.91%)
Mar 21, 2023 8.438 8.511 8.412 8.446 12,230,731 +0.15(+1.76%)
Mar 20, 2023 8.386 8.472 8.301 8.301 16,365,778 -0.05(-0.62%)
Mar 17, 2023 8.506 8.506 8.266 8.352 19,615,256 -0.19(-2.21%)
Mar 16, 2023 8.446 8.566 8.348 8.541 21,977,892 +0.06(+0.71%)
Mar 15, 2023 8.635 8.669 8.412 8.481 30,332,312 -0.32(-3.61%)
Mar 14, 2023 8.695 9.064 8.669 8.798 20,727,524 +0.26(+3.01%)
Mar 13, 2023 8.395 8.635 8.163 8.541 31,105,352 -0.01(-0.10%)
Mar 10, 2023 8.935 8.986 8.532 8.549 22,406,914 -0.41(-4.59%)
Mar 09, 2023 9.252 9.312 8.944 8.961 14,481,109 -0.31(-3.33%)
Mar 08, 2023 9.218 9.287 9.141 9.270 12,045,514 +0.19(+2.08%)
Mar 07, 2023 9.227 9.278 9.064 9.081 6,766,693 -0.11(-1.21%)
Mar 06, 2023 9.218 9.325 9.184 9.192 7,808,231 +0.01(+0.09%)
Mar 03, 2023 9.089 9.235 9.055 9.184 8,009,756 +0.14(+1.52%)
Mar 02, 2023 8.978 9.081 8.884 9.047 11,749,588 -0.03(-0.38%)
Mar 01, 2023 9.278 9.321 9.021 9.081 12,614,253 -0.24(-2.58%)
Feb 28, 2023 9.330 9.372 9.270 9.321 12,966,698 -0.02(-0.18%)
Feb 27, 2023 9.518 9.544 9.321 9.338 10,965,044 -0.08(-0.82%)
Feb 24, 2023 9.500 9.542 9.347 9.415 13,793,418 -0.19(-1.94%)
Feb 23, 2023 9.576 9.644 9.475 9.602 6,831,553 +0.06(+0.62%)
Feb 22, 2023 9.441 9.589 9.432 9.543 8,581,903 +0.11(+1.17%)
Feb 21, 2023 9.602 9.623 9.364 9.432 15,189,685 -0.23(-2.37%)
Feb 17, 2023 9.721 9.738 9.593 9.661 7,573,440 -0.07(-0.70%)
Feb 16, 2023 9.636 9.822 9.585 9.729 7,789,509 -0.01(-0.09%)
Feb 15, 2023 9.627 9.755 9.543 9.738 10,119,619 +0.06(+0.61%)
Feb 14, 2023 9.687 9.746 9.534 9.678 11,079,416 -0.03(-0.26%)
Feb 13, 2023 9.627 9.729 9.606 9.704 15,912,080 +0.08(+0.79%)
Feb 10, 2023 9.704 9.755 9.543 9.627 18,817,852 -0.09(-0.96%)
Feb 09, 2023 10.06 10.14 9.662 9.721 20,120,736 -0.23(-2.30%)
Feb 08, 2023 9.950 9.967 9.805 9.950 10,567,539 -0.01(-0.09%)
Feb 07, 2023 9.780 9.975 9.699 9.958 13,011,373 +0.20(+2.00%)
Feb 06, 2023 10.00 10.00 9.721 9.763 17,581,106 -0.38(-3.76%)
Feb 03, 2023 10.17 10.21 10.10 10.14 12,451,436 -0.15(-1.48%)
Feb 02, 2023 10.24 10.39 10.24 10.30 15,689,070 +0.16(+1.59%)
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.