Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.580 +0.040 (+0.42%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 9.550 9.595 9.390 9.540 50,517,456 -0.10(-1.04%)
Oct 28, 2024 9.990 9.990 9.610 9.640 53,929,200 -0.29(-2.92%)
Oct 25, 2024 9.990 10.06 9.930 9.930 16,428,374 -0.01(-0.10%)
Oct 24, 2024 10.00 10.02 9.890 9.940 20,067,356 +0.00(+0.00%)
Oct 23, 2024 9.990 10.10 9.870 9.940 39,002,828 -0.07(-0.70%)
Oct 22, 2024 10.35 10.35 10.01 10.01 33,874,836 -0.37(-3.56%)
Oct 21, 2024 10.59 10.59 10.35 10.38 19,146,000 -0.22(-2.08%)
Oct 18, 2024 10.51 10.60 10.49 10.60 13,937,282 +0.14(+1.34%)
Oct 17, 2024 10.45 10.51 10.45 10.46 11,151,672 -0.03(-0.29%)
Oct 16, 2024 10.49 10.55 10.48 10.49 14,692,532 +0.04(+0.38%)
Oct 15, 2024 10.37 10.48 10.37 10.45 14,078,398 +0.08(+0.77%)
Oct 14, 2024 10.30 10.38 10.27 10.37 9,790,846 +0.06(+0.58%)
Oct 11, 2024 10.35 10.39 10.29 10.31 11,170,581 -0.06(-0.58%)
Oct 10, 2024 10.28 10.37 10.26 10.37 12,059,480 +0.07(+0.68%)
Oct 09, 2024 10.34 10.36 10.28 10.30 9,769,435 -0.01(-0.10%)
Oct 08, 2024 10.17 10.34 10.14 10.31 13,484,243 +0.16(+1.58%)
Oct 07, 2024 10.33 10.35 10.13 10.15 15,792,896 -0.17(-1.65%)
Oct 04, 2024 10.30 10.33 10.20 10.32 15,409,221 +0.01(+0.10%)
Oct 03, 2024 10.30 10.33 10.19 10.31 13,308,591 +0.01(+0.10%)
Oct 02, 2024 10.26 10.30 10.23 10.30 10,617,685 +0.03(+0.29%)
Oct 01, 2024 10.44 10.46 10.18 10.27 21,280,008 -0.19(-1.82%)
Sep 30, 2024 10.41 10.48 10.36 10.46 13,332,394 +0.05(+0.48%)
Sep 27, 2024 10.36 10.43 10.28 10.41 17,431,024 +0.13(+1.25%)
Sep 26, 2024 10.33 10.34 10.21 10.28 15,822,515 +0.03(+0.29%)
Sep 25, 2024 10.33 10.35 10.23 10.25 16,277,418 -0.10(-0.96%)
Sep 24, 2024 10.28 10.40 10.27 10.35 23,882,790 +0.12(+1.16%)
Sep 23, 2024 10.39 10.41 10.20 10.23 23,401,964 -0.14(-1.33%)
Sep 20, 2024 10.51 10.55 10.35 10.37 27,689,664 -0.07(-0.66%)
Sep 19, 2024 10.72 10.73 10.41 10.44 23,093,814 -0.10(-0.94%)
Sep 18, 2024 10.46 10.60 10.40 10.54 17,397,948 +0.10(+0.95%)
Sep 17, 2024 10.45 10.53 10.43 10.44 15,791,853 +0.01(+0.09%)
Sep 16, 2024 10.28 10.45 10.26 10.43 20,701,828 +0.20(+1.93%)
Sep 13, 2024 10.16 10.23 10.14 10.23 14,960,908 +0.12(+1.17%)
Sep 12, 2024 10.08 10.12 10.03 10.11 10,670,907 +0.05(+0.49%)
Sep 11, 2024 10.10 10.13 9.995 10.06 18,190,474 -0.08(-0.78%)
Sep 10, 2024 10.10 10.15 10.08 10.14 11,699,858 +0.05(+0.49%)
Sep 09, 2024 10.11 10.15 10.08 10.09 15,531,930 +0.00(+0.00%)
Sep 06, 2024 10.14 10.17 10.06 10.09 12,778,043 -0.04(-0.39%)
Sep 05, 2024 10.08 10.14 10.07 10.13 11,894,712 +0.08(+0.79%)
Sep 04, 2024 10.09 10.13 10.01 10.05 12,175,896 -0.04(-0.39%)
Sep 03, 2024 10.03 10.14 10.01 10.09 12,380,071 +0.00(+0.00%)
Aug 30, 2024 10.04 10.15 10.04 10.09 14,470,163 +0.05(+0.49%)
Aug 29, 2024 10.05 10.08 10.01 10.04 14,932,559 +0.00(+0.00%)
Aug 28, 2024 10.03 10.12 10.01 10.04 13,636,276 +0.02(+0.19%)
Aug 27, 2024 10.05 10.09 10.01 10.02 9,933,955 -0.05(-0.48%)
Aug 26, 2024 9.995 10.11 9.986 10.07 14,221,904 +0.12(+1.18%)
Aug 23, 2024 9.917 10.01 9.898 9.956 16,837,782 +0.09(+0.89%)
Aug 22, 2024 9.937 9.937 9.859 9.868 8,780,308 -0.05(-0.49%)
Aug 21, 2024 9.917 9.947 9.868 9.917 11,260,063 +0.03(+0.30%)
Aug 20, 2024 9.937 9.966 9.868 9.888 8,781,648 -0.04(-0.39%)
Aug 19, 2024 9.907 9.956 9.898 9.927 13,794,633 +0.06(+0.59%)
Aug 16, 2024 9.810 9.907 9.800 9.868 9,816,700 +0.06(+0.60%)
Aug 15, 2024 9.771 9.878 9.732 9.810 12,548,606 +0.04(+0.40%)
Aug 14, 2024 9.771 9.800 9.751 9.771 8,541,488 +0.00(+0.00%)
Aug 13, 2024 9.800 9.819 9.751 9.771 11,436,377 +0.05(+0.50%)
Aug 12, 2024 9.859 9.868 9.429 9.722 10,387,414 -0.14(-1.39%)
Aug 09, 2024 9.859 9.888 9.780 9.859 12,315,253 +0.02(+0.20%)
Aug 08, 2024 9.800 9.878 9.741 9.839 12,219,528 +0.12(+1.21%)
Aug 07, 2024 9.839 9.907 9.722 9.722 13,511,930 -0.04(-0.40%)
Aug 06, 2024 9.624 9.790 9.575 9.761 17,696,420 +0.21(+2.15%)
Aug 05, 2024 9.438 9.761 9.311 9.556 30,150,934 -0.27(-2.78%)
Aug 02, 2024 9.741 9.868 9.653 9.829 26,652,272 -0.02(-0.20%)
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.