Agnc Investment Corp (NQ: AGNC )

8.500 -0.610 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 8.680 9.150 8.680 9.110 20,148,342 +0.59(+6.92%)
Oct 03, 2022 8.510 8.705 8.100 8.520 18,599,890 +0.10(+1.19%)
Sep 30, 2022 8.720 8.800 8.390 8.420 22,112,418 -0.26(-3.00%)
Sep 29, 2022 9.010 9.020 8.390 8.680 26,614,590 -0.54(-5.86%)
Sep 28, 2022 9.170 9.435 9.030 9.220 28,372,524 +0.14(+1.54%)
Sep 27, 2022 9.780 9.825 9.030 9.080 37,342,704 -0.54(-5.61%)
Sep 26, 2022 10.35 10.45 9.580 9.620 28,649,112 -0.80(-7.68%)
Sep 23, 2022 10.74 10.74 10.30 10.42 11,082,297 -0.35(-3.25%)
Sep 22, 2022 11.03 11.05 10.71 10.77 9,549,198 -0.26(-2.36%)
Sep 21, 2022 11.24 11.24 11.03 11.03 8,374,115 -0.16(-1.43%)
Sep 20, 2022 11.21 11.25 11.09 11.19 7,356,372 -0.08(-0.71%)
Sep 19, 2022 11.07 11.33 11.06 11.27 7,277,854 +0.03(+0.27%)
Sep 16, 2022 11.11 11.27 10.98 11.24 13,162,045 +0.05(+0.45%)
Sep 15, 2022 11.55 11.67 11.19 11.19 8,892,596 -0.36(-3.12%)
Sep 14, 2022 11.58 11.64 11.47 11.55 8,995,660 +0.00(+0.00%)
Sep 13, 2022 11.66 11.71 11.50 11.55 8,292,577 -0.30(-2.53%)
Sep 12, 2022 11.99 12.06 11.82 11.85 7,208,010 -0.06(-0.50%)
Sep 09, 2022 12.05 12.12 11.90 11.91 6,735,114 -0.11(-0.92%)
Sep 08, 2022 11.90 12.04 11.82 12.02 4,851,954 +0.10(+0.84%)
Sep 07, 2022 11.74 11.95 11.56 11.92 8,320,306 +0.17(+1.45%)
Sep 06, 2022 11.77 11.94 11.61 11.75 14,100,001 -0.02(-0.17%)
Sep 02, 2022 11.91 12.02 11.77 11.77 5,076,766 -0.06(-0.51%)
Sep 01, 2022 11.89 11.90 11.53 11.83 10,349,086 -0.12(-1.00%)
Aug 31, 2022 11.94 12.10 11.86 11.95 5,779,536 +0.01(+0.08%)
Aug 30, 2022 12.25 12.29 11.92 11.94 9,345,334 -0.37(-3.01%)
Aug 29, 2022 12.31 12.40 12.26 12.31 7,159,260 -0.06(-0.49%)
Aug 26, 2022 12.54 12.58 12.36 12.37 5,989,056 -0.16(-1.28%)
Aug 25, 2022 12.46 12.59 12.45 12.53 4,288,159 +0.13(+1.05%)
Aug 24, 2022 12.30 12.41 12.27 12.40 3,317,173 +0.08(+0.65%)
Aug 23, 2022 12.28 12.40 12.26 12.32 3,782,379 +0.10(+0.82%)
Aug 22, 2022 12.42 12.44 12.22 12.22 5,322,099 -0.29(-2.32%)
Aug 19, 2022 12.63 12.65 12.46 12.51 5,880,611 -0.17(-1.34%)
Aug 18, 2022 12.75 12.79 12.64 12.68 5,624,194 -0.04(-0.31%)
Aug 17, 2022 12.75 12.77 12.60 12.72 4,950,291 -0.08(-0.63%)
Aug 16, 2022 12.80 12.85 12.74 12.80 5,388,920 +0.01(+0.08%)
Aug 15, 2022 12.73 12.81 12.69 12.79 6,530,031 +0.01(+0.08%)
Aug 12, 2022 12.78 12.79 12.65 12.78 4,547,374 +0.10(+0.79%)
Aug 11, 2022 12.60 12.77 12.59 12.68 6,184,996 +0.14(+1.12%)
Aug 10, 2022 12.52 12.65 12.52 12.54 5,475,254 +0.10(+0.80%)
Aug 09, 2022 12.44 12.51 12.34 12.44 6,096,328 +0.03(+0.24%)
Aug 08, 2022 12.34 12.53 12.34 12.41 7,123,718 +0.16(+1.31%)
Aug 05, 2022 12.24 12.34 12.17 12.25 7,611,684 -0.06(-0.49%)
Aug 04, 2022 12.38 12.40 12.20 12.31 8,888,531 -0.07(-0.57%)
Aug 03, 2022 12.42 12.46 12.35 12.38 5,840,695 +0.08(+0.65%)
Aug 02, 2022 12.62 12.62 12.28 12.30 9,436,751 -0.37(-2.92%)
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.