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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019 9.107 9.113 8.963 9.080 11,997,767 -0.07(-0.73%)
May 30, 2019 9.284 9.307 9.118 9.146 10,458,124 -0.09(-0.96%)
May 29, 2019 9.257 9.273 9.109 9.235 11,509,071 -0.02(-0.18%)
May 28, 2019 9.361 9.372 9.251 9.251 17,972,308 -0.10(-1.06%)
May 24, 2019 9.350 9.383 9.325 9.350 5,726,179 +0.01(+0.12%)
May 23, 2019 9.328 9.361 9.295 9.339 9,908,768 -0.01(-0.12%)
May 22, 2019 9.306 9.361 9.284 9.350 9,152,368 +0.03(+0.35%)
May 21, 2019 9.339 9.372 9.246 9.317 14,356,002 -0.01(-0.12%)
May 20, 2019 9.525 9.531 9.322 9.328 13,668,605 -0.20(-2.07%)
May 17, 2019 9.569 9.597 9.525 9.525 9,465,036 -0.10(-1.03%)
May 16, 2019 9.591 9.629 9.580 9.624 4,483,087 +0.03(+0.34%)
May 15, 2019 9.613 9.646 9.575 9.591 6,378,386 -0.02(-0.23%)
May 14, 2019 9.569 9.635 9.536 9.613 9,662,616 +0.05(+0.57%)
May 13, 2019 9.619 9.635 9.542 9.558 8,719,307 -0.06(-0.63%)
May 10, 2019 9.553 9.635 9.542 9.619 7,838,780 +0.08(+0.80%)
May 09, 2019 9.580 9.586 9.514 9.542 10,914,062 -0.04(-0.46%)
May 08, 2019 9.635 9.651 9.586 9.586 8,760,100 -0.07(-0.68%)
May 07, 2019 9.591 9.679 9.586 9.651 12,626,953 +0.06(+0.63%)
May 06, 2019 9.597 9.646 9.564 9.591 10,025,423 -0.02(-0.23%)
May 03, 2019 9.624 9.651 9.597 9.613 8,240,876 -0.01(-0.11%)
May 02, 2019 9.657 9.673 9.602 9.624 12,996,380 -0.03(-0.28%)
May 01, 2019 9.750 9.805 9.646 9.651 10,514,994 -0.10(-1.07%)
Apr 30, 2019 9.706 9.756 9.662 9.756 10,632,800 +0.04(+0.45%)
Apr 29, 2019 9.772 9.783 9.706 9.712 11,874,335 -0.04(-0.45%)
Apr 26, 2019 9.652 9.777 9.647 9.756 13,692,260 +0.10(+1.01%)
Apr 25, 2019 9.761 9.761 9.636 9.658 34,859,932 -0.11(-1.17%)
Apr 24, 2019 9.875 9.929 9.864 9.772 9,781,838 -0.11(-1.10%)
Apr 23, 2019 9.859 9.891 9.848 9.880 6,243,354 +0.02(+0.17%)
Apr 22, 2019 9.826 9.870 9.821 9.864 4,986,618 +0.05(+0.50%)
Apr 18, 2019 9.875 9.878 9.810 9.815 7,216,467 -0.04(-0.39%)
Apr 17, 2019 9.859 9.875 9.837 9.853 4,616,292 +0.01(+0.11%)
Apr 16, 2019 9.880 9.902 9.842 9.842 6,474,511 -0.02(-0.22%)
Apr 15, 2019 9.875 9.924 9.864 9.864 5,574,196 -0.01(-0.11%)
Apr 12, 2019 9.864 9.880 9.832 9.875 3,960,335 +0.02(+0.22%)
Apr 11, 2019 9.837 9.859 9.826 9.853 4,759,000 +0.03(+0.33%)
Apr 10, 2019 9.826 9.848 9.810 9.821 3,658,605 -0.01(-0.06%)
Apr 09, 2019 9.842 9.870 9.815 9.826 5,310,216 -0.03(-0.28%)
Apr 08, 2019 9.804 9.870 9.804 9.853 6,977,790 +0.05(+0.50%)
Apr 05, 2019 9.842 9.853 9.777 9.804 6,464,556 -0.04(-0.39%)
Apr 04, 2019 9.794 9.848 9.783 9.842 6,060,993 +0.07(+0.72%)
Apr 03, 2019 9.832 9.853 9.761 9.772 6,464,466 -0.06(-0.61%)
Apr 02, 2019 9.848 9.853 9.783 9.832 5,317,284 -0.02(-0.22%)
Apr 01, 2019 9.777 9.853 9.756 9.853 8,418,359 +0.08(+0.83%)
Mar 29, 2019 9.826 9.826 9.756 9.772 8,819,022 -0.04(-0.44%)
Mar 28, 2019 9.766 9.821 9.739 9.815 8,398,156 +0.07(+0.67%)
Mar 27, 2019 9.739 9.766 9.707 9.750 13,584,170 +0.03(+0.28%)
Mar 26, 2019 9.680 9.777 9.659 9.723 12,885,784 +0.08(+0.78%)
Mar 25, 2019 9.686 9.691 9.632 9.648 11,149,860 -0.03(-0.28%)
Mar 22, 2019 9.734 9.764 9.670 9.675 7,774,562 -0.04(-0.39%)
Mar 21, 2019 9.686 9.756 9.675 9.713 7,934,141 +0.03(+0.33%)
Mar 20, 2019 9.691 9.723 9.648 9.680 7,758,757 +0.01(+0.06%)
Mar 19, 2019 9.756 9.766 9.670 9.675 7,530,767 -0.06(-0.66%)
Mar 18, 2019 9.675 9.750 9.670 9.739 9,177,077 +0.06(+0.67%)
Mar 15, 2019 9.664 9.702 9.659 9.675 8,998,012 +0.00(+0.00%)
Mar 14, 2019 9.696 9.707 9.653 9.675 4,859,622 -0.02(-0.17%)
Mar 13, 2019 9.632 9.702 9.627 9.691 8,276,814 +0.07(+0.73%)
Mar 12, 2019 9.632 9.643 9.594 9.621 8,514,816 -0.03(-0.28%)
Mar 11, 2019 9.557 9.648 9.546 9.648 10,025,042 +0.10(+1.07%)
Mar 08, 2019 9.481 9.557 9.481 9.546 6,928,417 +0.04(+0.45%)
Mar 07, 2019 9.476 9.541 9.471 9.503 9,786,285 +0.03(+0.28%)
Mar 06, 2019 9.449 9.503 9.444 9.476 8,403,549 +0.03(+0.28%)
Mar 05, 2019 9.460 9.481 9.417 9.449 7,812,951 -0.02(-0.17%)
Mar 04, 2019 9.422 9.471 9.406 9.465 10,028,923 +0.03(+0.28%)
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.