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

Agnc Investment Corp (NQ: AGNC )

10.54 +0.14 (+1.35%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 27, 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 30, 2019 9.246 9.293 9.204 9.293 11,161,849 +0.04(+0.45%)
Apr 29, 2019 9.309 9.319 9.246 9.251 12,465,158 -0.04(-0.45%)
Apr 26, 2019 9.195 9.314 9.190 9.293 14,373,537 +0.09(+1.01%)
Apr 25, 2019 9.298 9.298 9.179 9.200 36,594,432 -0.11(-1.17%)
Apr 24, 2019 9.407 9.459 9.397 9.309 10,268,546 -0.10(-1.10%)
Apr 23, 2019 9.391 9.423 9.381 9.412 6,554,000 +0.02(+0.17%)
Apr 22, 2019 9.360 9.402 9.355 9.397 5,234,734 +0.05(+0.50%)
Apr 18, 2019 9.407 9.410 9.345 9.350 7,575,532 -0.04(-0.39%)
Apr 17, 2019 9.391 9.407 9.371 9.386 4,845,981 +0.01(+0.11%)
Apr 16, 2019 9.412 9.433 9.376 9.376 6,796,658 -0.02(-0.22%)
Apr 15, 2019 9.407 9.454 9.397 9.397 5,851,547 -0.01(-0.11%)
Apr 12, 2019 9.397 9.412 9.366 9.407 4,157,387 +0.02(+0.22%)
Apr 11, 2019 9.371 9.391 9.360 9.386 4,995,790 +0.03(+0.33%)
Apr 10, 2019 9.360 9.381 9.345 9.355 3,840,644 -0.01(-0.06%)
Apr 09, 2019 9.376 9.402 9.350 9.360 5,574,433 -0.03(-0.28%)
Apr 08, 2019 9.340 9.402 9.340 9.386 7,324,979 +0.05(+0.50%)
Apr 05, 2019 9.376 9.386 9.314 9.340 6,786,209 -0.04(-0.39%)
Apr 04, 2019 9.329 9.381 9.319 9.376 6,362,565 +0.07(+0.72%)
Apr 03, 2019 9.366 9.386 9.298 9.309 6,786,114 -0.06(-0.61%)
Apr 02, 2019 9.381 9.386 9.319 9.366 5,581,852 -0.02(-0.22%)
Apr 01, 2019 9.314 9.386 9.293 9.386 8,837,226 +0.08(+0.83%)
Mar 29, 2019 9.360 9.360 9.293 9.309 9,257,824 -0.04(-0.44%)
Mar 28, 2019 9.304 9.355 9.278 9.350 8,816,017 +0.06(+0.67%)
Mar 27, 2019 9.278 9.303 9.247 9.288 14,260,068 +0.03(+0.28%)
Mar 26, 2019 9.221 9.314 9.201 9.262 13,526,933 +0.07(+0.78%)
Mar 25, 2019 9.227 9.232 9.175 9.191 11,704,636 -0.03(-0.28%)
Mar 22, 2019 9.273 9.301 9.211 9.216 8,161,395 -0.04(-0.39%)
Mar 21, 2019 9.227 9.293 9.216 9.252 8,328,914 +0.03(+0.33%)
Mar 20, 2019 9.232 9.262 9.191 9.221 8,144,804 +0.01(+0.06%)
Mar 19, 2019 9.293 9.303 9.211 9.216 7,905,470 -0.06(-0.66%)
Mar 18, 2019 9.216 9.288 9.211 9.278 9,633,694 +0.06(+0.67%)
Mar 15, 2019 9.206 9.242 9.201 9.216 9,445,719 +0.00(+0.00%)
Mar 14, 2019 9.237 9.247 9.196 9.216 5,101,419 -0.02(-0.17%)
Mar 13, 2019 9.175 9.242 9.170 9.232 8,688,638 +0.07(+0.73%)
Mar 12, 2019 9.175 9.186 9.140 9.165 8,938,482 -0.03(-0.28%)
Mar 11, 2019 9.104 9.191 9.093 9.191 10,523,851 +0.10(+1.07%)
Mar 08, 2019 9.032 9.104 9.032 9.093 7,273,149 +0.04(+0.45%)
Mar 07, 2019 9.027 9.088 9.022 9.053 10,273,214 +0.03(+0.28%)
Mar 06, 2019 9.001 9.053 8.996 9.027 8,821,678 +0.03(+0.28%)
Mar 05, 2019 9.012 9.032 8.971 9.001 8,201,694 -0.02(-0.17%)
Mar 04, 2019 8.976 9.022 8.960 9.017 10,527,925 +0.03(+0.28%)
Mar 01, 2019 9.063 9.063 8.960 8.991 11,662,624 -0.05(-0.51%)
Feb 28, 2019 8.991 9.088 8.981 9.037 14,754,191 +0.05(+0.57%)
Feb 27, 2019 9.027 9.027 8.960 8.986 8,189,796 -0.01(-0.06%)
Feb 26, 2019 8.991 9.016 8.986 8.991 8,449,196 +0.00(+0.00%)
Feb 25, 2019 8.991 9.016 8.961 8.991 9,745,182 +0.02(+0.17%)
Feb 22, 2019 8.945 8.996 8.920 8.976 6,191,880 +0.05(+0.57%)
Feb 21, 2019 8.940 8.956 8.900 8.925 12,246,102 -0.03(-0.34%)
Feb 20, 2019 8.976 8.976 8.920 8.956 11,468,305 -0.01(-0.11%)
Feb 19, 2019 8.935 8.981 8.915 8.966 11,040,258 +0.04(+0.40%)
Feb 15, 2019 8.981 8.996 8.920 8.930 12,579,095 -0.04(-0.40%)
Feb 14, 2019 8.986 9.001 8.945 8.966 9,997,103 -0.02(-0.23%)
Feb 13, 2019 9.021 9.037 8.956 8.986 11,607,134 -0.05(-0.56%)
Feb 12, 2019 9.032 9.087 8.996 9.037 14,812,481 +0.02(+0.17%)
Feb 11, 2019 9.037 9.052 8.976 9.021 8,927,548 -0.01(-0.06%)
Feb 08, 2019 9.042 9.052 8.961 9.027 7,729,294 -0.02(-0.22%)
Feb 07, 2019 9.042 9.067 9.006 9.047 6,754,929 +0.00(+0.00%)
Feb 06, 2019 9.006 9.059 8.971 9.047 13,473,956 +0.03(+0.34%)
Feb 05, 2019 9.027 9.062 8.961 9.016 13,292,739 -0.02(-0.22%)
Feb 04, 2019 8.991 9.037 8.951 9.037 10,742,938 +0.04(+0.39%)
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.