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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2024 9.250 9.325 9.230 9.240 10,291,656 +0.03(+0.33%)
Apr 26, 2024 9.151 9.269 9.131 9.210 13,325,504 +0.09(+0.97%)
Apr 25, 2024 9.180 9.200 9.042 9.121 19,111,782 -0.12(-1.28%)
Apr 24, 2024 9.200 9.254 9.116 9.240 11,822,970 -0.01(-0.11%)
Apr 23, 2024 8.983 9.259 8.884 9.249 18,717,756 +0.17(+1.85%)
Apr 22, 2024 9.062 9.121 9.022 9.082 12,710,911 +0.05(+0.55%)
Apr 19, 2024 8.953 9.082 8.943 9.032 10,307,161 +0.09(+0.99%)
Apr 18, 2024 8.924 9.003 8.894 8.943 12,937,053 +0.02(+0.22%)
Apr 17, 2024 8.904 8.993 8.884 8.924 7,686,706 +0.08(+0.89%)
Apr 16, 2024 8.993 9.022 8.805 8.845 14,088,298 -0.17(-1.86%)
Apr 15, 2024 9.200 9.245 8.924 9.013 13,688,724 -0.18(-1.93%)
Apr 12, 2024 9.230 9.289 9.190 9.190 9,978,710 -0.08(-0.85%)
Apr 11, 2024 9.279 9.358 9.116 9.269 14,415,732 +0.07(+0.75%)
Apr 10, 2024 9.477 9.526 9.180 9.200 22,685,194 -0.45(-4.70%)
Apr 09, 2024 9.595 9.654 9.556 9.654 7,738,118 +0.08(+0.82%)
Apr 08, 2024 9.595 9.595 9.496 9.575 8,133,831 +0.04(+0.41%)
Apr 05, 2024 9.496 9.575 9.477 9.536 6,133,527 +0.01(+0.10%)
Apr 04, 2024 9.625 9.689 9.526 9.526 6,449,448 -0.04(-0.41%)
Apr 03, 2024 9.526 9.565 9.486 9.565 9,579,658 -0.01(-0.10%)
Apr 02, 2024 9.595 9.689 9.575 9.575 8,020,478 -0.10(-1.02%)
Apr 01, 2024 9.763 9.763 9.625 9.674 7,574,919 -0.10(-1.01%)
Mar 28, 2024 9.654 9.763 9.654 9.773 10,371,596 +0.11(+1.12%)
Mar 27, 2024 9.556 9.674 9.528 9.664 7,362,640 +0.05(+0.51%)
Mar 26, 2024 9.763 9.766 9.615 9.615 10,477,505 -0.12(-1.22%)
Mar 25, 2024 9.694 9.753 9.664 9.733 9,067,760 +0.08(+0.82%)
Mar 22, 2024 9.733 9.792 9.644 9.654 10,317,767 -0.05(-0.51%)
Mar 21, 2024 9.654 9.743 9.615 9.704 9,694,460 +0.09(+0.92%)
Mar 20, 2024 9.467 9.674 9.437 9.615 15,648,363 +0.15(+1.56%)
Mar 19, 2024 9.457 9.521 9.417 9.467 8,777,348 -0.01(-0.10%)
Mar 18, 2024 9.536 9.546 9.452 9.477 9,794,974 -0.03(-0.31%)
Mar 15, 2024 9.457 9.595 9.427 9.506 16,907,624 +0.01(+0.10%)
Mar 14, 2024 9.704 9.733 9.467 9.496 8,640,630 -0.24(-2.43%)
Mar 13, 2024 9.733 9.768 9.684 9.733 8,741,121 +0.02(+0.20%)
Mar 12, 2024 9.723 9.723 9.644 9.713 7,015,055 +0.02(+0.20%)
Mar 11, 2024 9.625 9.792 9.595 9.694 12,848,731 +0.09(+0.93%)
Mar 08, 2024 9.605 9.694 9.546 9.605 9,977,525 +0.10(+1.04%)
Mar 07, 2024 9.526 9.585 9.496 9.506 7,803,902 +0.05(+0.52%)
Mar 06, 2024 9.457 9.506 9.427 9.457 9,830,858 +0.07(+0.74%)
Mar 05, 2024 9.358 9.457 9.338 9.388 9,699,410 +0.01(+0.11%)
Mar 04, 2024 9.457 9.477 9.358 9.378 10,638,160 -0.08(-0.84%)
Mar 01, 2024 9.407 9.477 9.353 9.457 10,513,608 +0.02(+0.21%)
Feb 29, 2024 9.358 9.467 9.299 9.437 15,475,102 +0.17(+1.81%)
Feb 28, 2024 9.279 9.338 9.249 9.269 10,798,738 -0.06(-0.63%)
Feb 27, 2024 9.348 9.392 9.260 9.328 13,464,172 +0.03(+0.31%)
Feb 26, 2024 9.289 9.348 9.251 9.299 9,826,435 +0.03(+0.32%)
Feb 23, 2024 9.221 9.338 9.187 9.270 9,772,023 +0.06(+0.63%)
Feb 22, 2024 9.241 9.338 9.202 9.211 10,054,779 -0.03(-0.32%)
Feb 21, 2024 9.241 9.280 9.172 9.241 6,290,665 -0.02(-0.21%)
Feb 20, 2024 9.221 9.289 9.182 9.260 10,885,357 +0.02(+0.21%)
Feb 16, 2024 9.192 9.348 9.133 9.241 9,855,153 -0.08(-0.84%)
Feb 15, 2024 9.085 9.387 9.065 9.319 15,313,204 +0.30(+3.35%)
Feb 14, 2024 9.046 9.104 8.968 9.017 11,909,123 +0.04(+0.43%)
Feb 13, 2024 9.095 9.112 8.919 8.978 18,623,018 -0.32(-3.46%)
Feb 12, 2024 9.221 9.358 9.163 9.299 12,911,177 +0.10(+1.06%)
Feb 09, 2024 9.163 9.231 9.104 9.202 10,389,383 +0.09(+0.96%)
Feb 08, 2024 9.065 9.182 9.017 9.114 11,930,609 +0.03(+0.32%)
Feb 07, 2024 9.250 9.270 9.017 9.085 13,552,734 -0.16(-1.69%)
Feb 06, 2024 9.153 9.280 9.114 9.241 8,485,630 +0.09(+0.96%)
Feb 05, 2024 9.192 9.202 8.987 9.153 16,815,124 -0.16(-1.68%)
Feb 02, 2024 9.231 9.367 9.172 9.309 14,003,615 -0.12(-1.24%)
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.