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 (%)
Jan 31, 2023 9.406 9.787 9.365 9.597 27,431,276 +0.26(+2.84%)
Jan 30, 2023 9.530 9.547 9.307 9.332 17,221,914 -0.23(-2.42%)
Jan 27, 2023 9.432 9.604 9.416 9.563 14,135,036 +0.15(+1.57%)
Jan 26, 2023 9.342 9.424 9.297 9.416 13,530,214 +0.10(+1.05%)
Jan 25, 2023 9.383 9.400 9.269 9.318 13,890,494 -0.10(-1.04%)
Jan 24, 2023 9.457 9.498 9.400 9.416 9,282,171 -0.07(-0.69%)
Jan 23, 2023 9.465 9.506 9.367 9.482 17,122,142 +0.04(+0.43%)
Jan 20, 2023 9.301 9.465 9.244 9.441 14,503,074 +0.13(+1.41%)
Jan 19, 2023 9.269 9.326 9.199 9.310 10,651,584 +0.01(+0.09%)
Jan 18, 2023 9.236 9.375 9.220 9.301 13,383,134 +0.12(+1.34%)
Jan 17, 2023 9.261 9.330 9.170 9.179 17,473,918 -0.07(-0.80%)
Jan 13, 2023 9.179 9.301 9.138 9.252 12,486,990 +0.02(+0.18%)
Jan 12, 2023 9.203 9.326 9.170 9.236 11,884,347 +0.11(+1.26%)
Jan 11, 2023 9.031 9.207 9.035 9.121 11,702,937 +0.13(+1.46%)
Jan 10, 2023 8.896 9.015 8.868 8.990 11,069,522 +0.09(+1.01%)
Jan 09, 2023 8.925 9.061 8.851 8.900 14,625,264 +0.02(+0.18%)
Jan 06, 2023 8.769 8.908 8.687 8.884 11,551,440 +0.19(+2.17%)
Jan 05, 2023 8.655 8.753 8.556 8.696 9,009,144 -0.01(-0.09%)
Jan 04, 2023 8.655 8.757 8.630 8.704 12,393,897 +0.14(+1.63%)
Jan 03, 2023 8.548 8.761 8.491 8.565 14,613,122 +0.09(+1.06%)
Dec 30, 2022 8.474 8.552 8.393 8.474 11,555,188 -0.11(-1.24%)
Dec 29, 2022 8.466 8.646 8.434 8.581 10,627,830 +0.16(+1.95%)
Dec 28, 2022 8.644 8.676 8.377 8.417 13,009,106 -0.23(-2.71%)
Dec 27, 2022 8.660 8.676 8.510 8.652 13,676,989 -0.02(-0.19%)
Dec 23, 2022 8.620 8.676 8.539 8.668 11,186,920 +0.05(+0.56%)
Dec 22, 2022 8.571 8.636 8.361 8.620 15,634,729 +0.06(+0.66%)
Dec 21, 2022 8.474 8.611 8.458 8.563 17,232,802 +0.20(+2.42%)
Dec 20, 2022 8.182 8.401 8.053 8.361 20,963,040 +0.12(+1.47%)
Dec 19, 2022 8.182 8.361 8.150 8.239 11,443,946 +0.03(+0.39%)
Dec 16, 2022 8.174 8.271 8.102 8.207 23,709,570 -0.08(-0.98%)
Dec 15, 2022 8.150 8.361 8.093 8.288 16,032,481 +0.08(+0.99%)
Dec 14, 2022 8.191 8.336 8.102 8.207 14,611,472 -0.02(-0.29%)
Dec 13, 2022 8.223 8.454 8.178 8.231 14,610,500 +0.21(+2.62%)
Dec 12, 2022 8.012 8.077 7.940 8.021 13,078,874 +0.01(+0.10%)
Dec 09, 2022 8.012 8.110 7.964 8.012 10,574,939 -0.02(-0.20%)
Dec 08, 2022 7.972 8.061 7.932 8.029 7,728,325 +0.07(+0.92%)
Dec 07, 2022 7.826 7.988 7.754 7.956 9,688,189 +0.11(+1.44%)
Dec 06, 2022 7.948 7.988 7.729 7.843 14,407,276 -0.11(-1.32%)
Dec 05, 2022 8.093 8.118 7.875 7.948 11,236,476 -0.15(-1.90%)
Dec 02, 2022 8.069 8.118 7.875 8.102 16,667,855 -0.05(-0.60%)
Dec 01, 2022 8.110 8.296 8.085 8.150 11,642,151 +0.06(+0.80%)
Nov 30, 2022 7.778 8.110 7.737 8.085 17,497,714 +0.23(+2.88%)
Nov 29, 2022 7.802 7.863 7.737 7.859 10,788,515 +0.06(+0.73%)
Nov 28, 2022 7.994 8.034 7.794 7.802 13,257,049 -0.21(-2.59%)
Nov 25, 2022 7.898 8.050 7.874 8.010 8,043,275 +0.14(+1.73%)
Nov 23, 2022 7.626 7.906 7.586 7.874 13,718,783 +0.28(+3.68%)
Nov 22, 2022 7.530 7.682 7.514 7.594 14,096,536 +0.08(+1.06%)
Nov 21, 2022 7.290 7.522 7.290 7.514 11,827,994 +0.22(+2.96%)
Nov 18, 2022 7.442 7.474 7.242 7.298 10,387,990 -0.07(-0.98%)
Nov 17, 2022 7.434 7.458 7.211 7.370 16,149,636 -0.19(-2.54%)
Nov 16, 2022 7.674 7.690 7.458 7.562 16,696,634 -0.10(-1.36%)
Nov 15, 2022 7.626 7.778 7.490 7.666 14,562,809 +0.18(+2.46%)
Nov 14, 2022 7.730 7.786 7.446 7.482 19,111,928 -0.22(-2.80%)
Nov 11, 2022 7.554 7.762 7.434 7.698 18,039,752 +0.14(+1.90%)
Nov 10, 2022 7.195 7.578 7.179 7.554 29,817,980 +0.66(+9.63%)
Nov 09, 2022 6.891 7.067 6.795 6.891 13,509,599 +0.05(+0.70%)
Nov 08, 2022 6.755 6.971 6.679 6.843 16,180,236 +0.10(+1.42%)
Nov 07, 2022 6.763 6.803 6.577 6.747 12,895,339 +0.07(+1.08%)
Nov 04, 2022 6.539 6.699 6.491 6.675 16,695,368 +0.24(+3.73%)
Nov 03, 2022 6.403 6.519 6.243 6.435 16,875,290 -0.09(-1.35%)
Nov 02, 2022 6.539 6.851 6.459 6.523 21,824,378 -0.05(-0.73%)
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.