Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.880 +0.090 (+0.92%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 9.814 10.23 9.805 10.14 19,569,956 +0.30(+3.02%)
Jan 31, 2023 9.644 10.03 9.602 9.839 26,754,276 +0.27(+2.84%)
Jan 30, 2023 9.772 9.789 9.543 9.568 16,796,880 -0.24(-2.42%)
Jan 27, 2023 9.671 9.847 9.654 9.805 13,786,186 +0.15(+1.57%)
Jan 26, 2023 9.579 9.663 9.533 9.654 13,196,291 +0.10(+1.05%)
Jan 25, 2023 9.621 9.638 9.503 9.554 13,547,644 -0.10(-1.04%)
Jan 24, 2023 9.696 9.738 9.638 9.654 9,053,089 -0.07(-0.69%)
Jan 23, 2023 9.705 9.747 9.604 9.722 16,699,572 +0.04(+0.43%)
Jan 20, 2023 9.537 9.705 9.478 9.680 14,145,141 +0.13(+1.41%)
Jan 19, 2023 9.503 9.562 9.432 9.545 10,388,668 +0.01(+0.09%)
Jan 18, 2023 9.470 9.612 9.453 9.537 13,052,841 +0.13(+1.34%)
Jan 17, 2023 9.495 9.566 9.403 9.411 17,042,664 -0.08(-0.80%)
Jan 13, 2023 9.411 9.537 9.369 9.486 12,178,814 +0.02(+0.18%)
Jan 12, 2023 9.436 9.562 9.403 9.470 11,591,044 +0.12(+1.26%)
Jan 11, 2023 9.260 9.440 9.264 9.352 11,414,111 +0.13(+1.46%)
Jan 10, 2023 9.121 9.243 9.092 9.218 10,796,328 +0.09(+1.01%)
Jan 09, 2023 9.151 9.290 9.075 9.125 14,264,315 +0.02(+0.18%)
Jan 06, 2023 8.991 9.134 8.907 9.109 11,266,353 +0.19(+2.17%)
Jan 05, 2023 8.874 8.974 8.773 8.916 8,786,800 -0.01(-0.09%)
Jan 04, 2023 8.874 8.979 8.848 8.924 12,088,018 +0.14(+1.63%)
Jan 03, 2023 8.764 8.983 8.706 8.781 14,252,473 +0.09(+1.06%)
Dec 30, 2022 8.689 8.769 8.605 8.689 11,270,009 -0.11(-1.24%)
Dec 29, 2022 8.681 8.865 8.647 8.798 10,365,537 +0.17(+1.95%)
Dec 28, 2022 8.863 8.896 8.589 8.630 12,688,046 -0.24(-2.71%)
Dec 27, 2022 8.879 8.896 8.726 8.871 13,339,446 -0.02(-0.19%)
Dec 23, 2022 8.838 8.896 8.755 8.887 10,910,831 +0.05(+0.56%)
Dec 22, 2022 8.788 8.854 8.572 8.838 15,248,870 +0.06(+0.66%)
Dec 21, 2022 8.688 8.829 8.672 8.780 16,807,502 +0.21(+2.42%)
Dec 20, 2022 8.390 8.614 8.257 8.572 20,445,680 +0.12(+1.47%)
Dec 19, 2022 8.390 8.572 8.356 8.448 11,161,513 +0.03(+0.39%)
Dec 16, 2022 8.381 8.481 8.307 8.414 23,124,426 -0.08(-0.98%)
Dec 15, 2022 8.356 8.572 8.298 8.497 15,636,804 +0.08(+0.99%)
Dec 14, 2022 8.398 8.547 8.307 8.414 14,250,866 -0.02(-0.29%)
Dec 13, 2022 8.431 8.668 8.385 8.439 14,249,918 +0.22(+2.62%)
Dec 12, 2022 8.215 8.282 8.141 8.224 12,756,092 +0.01(+0.10%)
Dec 09, 2022 8.215 8.315 8.165 8.215 10,313,953 -0.02(-0.20%)
Dec 08, 2022 8.174 8.265 8.132 8.232 7,537,593 +0.07(+0.92%)
Dec 07, 2022 8.024 8.190 7.950 8.157 9,449,088 +0.12(+1.44%)
Dec 06, 2022 8.149 8.190 7.925 8.041 14,051,710 -0.11(-1.32%)
Dec 05, 2022 8.298 8.323 8.074 8.149 10,959,164 -0.16(-1.90%)
Dec 02, 2022 8.273 8.323 8.074 8.307 16,256,498 -0.05(-0.60%)
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.