Agnc Investment Corp (NQ: AGNC )

9.611 -0.149 (-1.52%)
Streaming Delayed Price Updated: 11:47 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 9.877 9.926 9.630 9.640 10,729,505 -0.26(-2.59%)
Nov 25, 2022 9.759 9.946 9.729 9.897 6,509,772 +0.17(+1.73%)
Nov 23, 2022 9.423 9.768 9.373 9.729 11,103,207 +0.35(+3.68%)
Nov 22, 2022 9.304 9.492 9.284 9.383 11,408,939 +0.10(+1.06%)
Nov 21, 2022 9.008 9.294 9.008 9.284 9,572,909 +0.27(+2.96%)
Nov 18, 2022 9.196 9.235 8.949 9.018 8,407,451 -0.09(-0.98%)
Nov 17, 2022 9.186 9.215 8.909 9.107 13,070,601 -0.24(-2.54%)
Nov 16, 2022 9.482 9.502 9.215 9.344 13,513,310 -0.13(-1.36%)
Nov 15, 2022 9.423 9.610 9.255 9.472 11,786,314 +0.23(+2.46%)
Nov 14, 2022 9.551 9.620 9.200 9.245 15,468,112 -0.27(-2.80%)
Nov 11, 2022 9.334 9.591 9.186 9.512 14,600,353 +0.18(+1.90%)
Nov 10, 2022 8.889 9.363 8.870 9.334 24,132,984 +0.82(+9.63%)
Nov 09, 2022 8.514 8.731 8.395 8.514 10,933,905 +0.06(+0.70%)
Nov 08, 2022 8.346 8.613 8.252 8.455 13,095,367 +0.12(+1.42%)
Nov 07, 2022 8.356 8.405 8.126 8.336 10,436,758 +0.09(+1.08%)
Nov 04, 2022 8.079 8.277 8.020 8.247 13,512,285 +0.30(+3.73%)
Nov 03, 2022 7.912 8.055 7.714 7.951 13,657,904 -0.11(-1.35%)
Nov 02, 2022 8.079 8.465 7.981 8.060 17,663,416 -0.06(-0.73%)
Nov 01, 2022 8.257 8.376 8.070 8.119 12,723,526 +0.00(+0.00%)
Oct 31, 2022 8.030 8.178 7.946 8.119 17,247,558 +0.04(+0.49%)
Oct 28, 2022 7.704 8.109 7.674 8.079 21,000,016 +0.40(+5.28%)
Oct 27, 2022 7.986 8.132 7.655 7.674 33,158,548 -0.03(-0.38%)
Oct 26, 2022 7.781 7.965 7.665 7.704 22,842,716 +0.01(+0.13%)
Oct 25, 2022 7.285 7.762 7.101 7.694 23,819,294 +0.28(+3.81%)
Oct 24, 2022 7.558 7.577 7.257 7.412 15,480,293 -0.12(-1.55%)
Oct 21, 2022 7.597 7.597 7.402 7.529 22,187,926 -0.09(-1.15%)
Oct 20, 2022 7.743 7.801 7.597 7.616 10,816,901 -0.08(-1.01%)
Oct 19, 2022 7.781 7.816 7.621 7.694 13,109,319 -0.18(-2.22%)
Oct 18, 2022 7.918 8.068 7.762 7.869 13,140,658 +0.13(+1.63%)
Oct 17, 2022 7.840 7.937 7.655 7.743 11,770,321 +0.07(+0.89%)
Oct 14, 2022 7.918 8.024 7.665 7.674 14,480,807 -0.15(-1.87%)
Oct 13, 2022 7.645 7.884 7.519 7.820 21,575,366 +0.04(+0.50%)
Oct 12, 2022 7.908 8.025 7.480 7.781 28,058,964 -0.17(-2.08%)
Oct 11, 2022 7.198 8.044 7.193 7.947 43,524,876 +0.78(+10.85%)
Oct 10, 2022 7.645 7.762 7.159 7.169 24,308,058 -0.49(-6.35%)
Oct 07, 2022 7.898 8.005 7.606 7.655 28,858,194 -0.32(-4.02%)
Oct 06, 2022 8.258 8.321 7.879 7.976 26,771,260 -0.29(-3.53%)
Oct 05, 2022 8.696 8.696 8.005 8.268 24,474,230 -0.59(-6.70%)
Oct 04, 2022 8.443 8.900 8.443 8.861 20,714,196 +0.57(+6.92%)
Oct 03, 2022 8.278 8.467 7.879 8.287 19,122,258 +0.10(+1.19%)
Sep 30, 2022 8.482 8.560 8.161 8.190 22,733,432 -0.25(-3.00%)
Sep 29, 2022 8.764 8.774 8.161 8.443 27,362,046 -0.41(-4.62%)
Sep 28, 2022 8.803 9.058 8.669 8.851 29,554,002 +0.13(+1.54%)
Sep 27, 2022 9.389 9.432 8.669 8.717 38,897,712 -0.52(-5.61%)
Sep 26, 2022 9.936 10.03 9.197 9.235 29,842,106 -0.77(-7.68%)
Sep 23, 2022 10.31 10.31 9.888 10.00 11,543,782 -0.34(-3.25%)
Sep 22, 2022 10.59 10.61 10.28 10.34 9,946,842 -0.25(-2.36%)
Sep 21, 2022 10.79 10.79 10.59 10.59 8,722,827 -0.15(-1.43%)
Sep 20, 2022 10.76 10.80 10.65 10.74 7,662,703 -0.08(-0.71%)
Sep 19, 2022 10.63 10.88 10.62 10.82 7,580,915 +0.03(+0.27%)
Sep 16, 2022 10.67 10.82 10.54 10.79 13,710,134 +0.05(+0.45%)
Sep 15, 2022 11.09 11.20 10.74 10.74 9,262,898 -0.35(-3.12%)
Sep 14, 2022 11.12 11.17 11.01 11.09 9,370,254 +0.00(+0.00%)
Sep 13, 2022 11.19 11.24 11.04 11.09 8,637,893 -0.29(-2.53%)
Sep 12, 2022 11.51 11.58 11.35 11.38 7,508,163 -0.06(-0.50%)
Sep 09, 2022 11.57 11.64 11.42 11.43 7,015,575 -0.11(-0.92%)
Sep 08, 2022 11.42 11.56 11.35 11.54 5,053,997 +0.10(+0.84%)
Sep 07, 2022 11.27 11.47 11.10 11.44 8,666,777 +0.16(+1.45%)
Sep 06, 2022 11.30 11.46 11.15 11.28 14,687,148 -0.02(-0.17%)
Sep 02, 2022 11.43 11.54 11.30 11.30 5,288,170 -0.06(-0.51%)
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.