Skip to main content

AGNC Investment Corp. - Common Stock (NQ:AGNC)

9.190 -0.090 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.220 9.250 9.080 9.190 21,807,474 -0.09(-0.97%)
Jun 27, 2025 9.340 9.370 9.200 9.280 27,927,348 -0.04(-0.43%)
Jun 26, 2025 9.270 9.330 9.220 9.320 20,241,652 +0.09(+0.98%)
Jun 25, 2025 9.310 9.350 9.230 9.230 19,292,470 -0.08(-0.86%)
Jun 24, 2025 9.260 9.350 9.240 9.310 24,772,896 +0.11(+1.20%)
Jun 23, 2025 9.245 9.260 9.050 9.200 34,288,336 -0.04(-0.43%)
Jun 20, 2025 9.300 9.330 9.240 9.240 32,345,476 -0.02(-0.22%)
Jun 18, 2025 9.190 9.350 9.170 9.260 23,940,284 +0.07(+0.76%)
Jun 17, 2025 9.330 9.340 9.170 9.190 24,028,892 -0.14(-1.50%)
Jun 16, 2025 9.350 9.450 9.320 9.330 16,672,652 +0.03(+0.32%)
Jun 13, 2025 9.350 9.410 9.270 9.300 23,758,032 -0.10(-1.06%)
Jun 12, 2025 9.295 9.420 9.280 9.400 17,598,896 +0.08(+0.86%)
Jun 11, 2025 9.400 9.440 9.280 9.320 22,276,152 -0.01(-0.11%)
Jun 10, 2025 9.255 9.340 9.245 9.330 19,745,624 +0.12(+1.30%)
Jun 09, 2025 9.150 9.270 9.115 9.210 25,367,434 +0.09(+0.99%)
Jun 06, 2025 9.080 9.150 9.070 9.120 19,623,248 +0.08(+0.88%)
Jun 05, 2025 9.040 9.130 9.010 9.040 24,986,116 +0.00(+0.00%)
Jun 04, 2025 9.000 9.060 8.930 9.040 22,684,456 +0.05(+0.56%)
Jun 03, 2025 8.830 9.040 8.795 8.990 31,224,244 +0.16(+1.81%)
Jun 02, 2025 8.900 8.915 8.800 8.830 24,272,356 -0.11(-1.23%)
May 30, 2025 8.970 8.990 8.850 8.940 36,775,124 -0.05(-0.56%)
May 29, 2025 9.020 9.059 8.921 8.990 35,589,492 +0.03(+0.33%)
May 28, 2025 8.881 9.039 8.872 8.960 31,953,296 +0.10(+1.11%)
May 27, 2025 8.822 8.872 8.714 8.862 30,141,468 +0.14(+1.58%)
May 23, 2025 8.645 8.773 8.600 8.724 37,397,372 +0.03(+0.34%)
May 22, 2025 8.645 8.763 8.536 8.694 49,442,196 +0.01(+0.11%)
May 21, 2025 9.029 9.039 8.684 8.684 47,917,696 -0.38(-4.24%)
May 20, 2025 9.000 9.138 9.000 9.069 23,225,728 +0.04(+0.44%)
May 19, 2025 8.896 9.039 8.872 9.029 26,256,402 -0.03(-0.33%)
May 16, 2025 8.980 9.089 8.960 9.059 14,173,959 +0.10(+1.10%)
May 15, 2025 8.852 8.970 8.793 8.960 21,316,498 +0.12(+1.34%)
May 14, 2025 8.975 8.980 8.743 8.842 38,103,184 -0.11(-1.21%)
May 13, 2025 8.911 8.980 8.862 8.951 25,318,160 +0.07(+0.78%)
May 12, 2025 8.862 8.891 8.773 8.881 26,367,594 +0.21(+2.39%)
May 09, 2025 8.822 8.842 8.674 8.674 26,535,822 -0.09(-1.01%)
May 08, 2025 8.664 8.809 8.645 8.763 25,501,308 +0.16(+1.83%)
May 07, 2025 8.566 8.664 8.536 8.605 25,009,676 +0.04(+0.46%)
May 06, 2025 8.585 8.625 8.497 8.566 27,025,590 -0.08(-0.91%)
May 05, 2025 8.635 8.714 8.585 8.645 18,401,624 -0.03(-0.34%)
May 02, 2025 8.733 8.783 8.615 8.674 35,812,608 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.