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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 9.342 9.360 9.184 9.249 14,532,049 -0.08(-0.85%)
Nov 29, 2017 9.328 9.410 9.276 9.328 6,209,717 -0.01(-0.15%)
Nov 28, 2017 9.319 9.365 9.282 9.342 5,910,401 +0.02(+0.20%)
Nov 27, 2017 9.337 9.374 9.295 9.323 6,172,414 +0.00(+0.00%)
Nov 24, 2017 9.438 9.461 9.295 9.323 7,249,614 -0.08(-0.88%)
Nov 22, 2017 9.323 9.441 9.298 9.406 8,701,052 +0.10(+1.04%)
Nov 21, 2017 9.272 9.351 9.259 9.309 7,525,117 +0.06(+0.70%)
Nov 20, 2017 9.148 9.263 9.139 9.245 10,496,877 +0.12(+1.26%)
Nov 17, 2017 9.093 9.153 9.084 9.130 8,430,526 +0.03(+0.30%)
Nov 16, 2017 9.079 9.116 9.056 9.102 8,009,238 +0.06(+0.66%)
Nov 15, 2017 9.157 9.171 9.042 9.042 12,160,876 -0.14(-1.55%)
Nov 14, 2017 9.130 9.190 9.103 9.185 7,946,834 +0.06(+0.61%)
Nov 13, 2017 9.001 9.143 8.987 9.130 12,149,872 +0.12(+1.38%)
Nov 10, 2017 9.051 9.131 8.964 9.005 12,567,093 -0.05(-0.51%)
Nov 09, 2017 9.107 9.185 9.028 9.051 12,036,086 -0.04(-0.41%)
Nov 08, 2017 9.056 9.190 9.044 9.088 11,513,570 +0.07(+0.82%)
Nov 07, 2017 8.918 9.116 8.872 9.015 18,223,064 +0.06(+0.72%)
Nov 06, 2017 9.088 9.097 8.922 8.950 18,322,322 -0.16(-1.77%)
Nov 03, 2017 9.143 9.143 9.056 9.111 10,755,560 -0.03(-0.35%)
Nov 02, 2017 9.314 9.328 9.093 9.143 19,427,612 -0.16(-1.73%)
Nov 01, 2017 9.286 9.318 9.236 9.305 13,086,713 +0.03(+0.35%)
Oct 31, 2017 9.351 9.401 9.263 9.272 12,666,787 -0.08(-0.89%)
Oct 30, 2017 9.475 9.503 9.335 9.355 15,766,083 -0.09(-0.93%)
Oct 27, 2017 9.388 9.502 9.247 9.443 15,317,962 +0.07(+0.73%)
Oct 26, 2017 9.845 9.863 9.365 9.374 23,678,882 -0.42(-4.24%)
Oct 25, 2017 9.858 9.877 9.658 9.790 14,439,942 -0.08(-0.83%)
Oct 24, 2017 9.877 9.918 9.845 9.872 7,280,773 -0.00(-0.05%)
Oct 23, 2017 9.968 9.977 9.817 9.877 10,020,063 -0.07(-0.73%)
Oct 20, 2017 9.950 9.954 9.849 9.950 10,387,476 +0.00(+0.00%)
Oct 19, 2017 9.954 9.966 9.932 9.950 4,344,873 -0.01(-0.09%)
Oct 18, 2017 9.968 10.000 9.959 9.959 8,602,675 -0.02(-0.18%)
Oct 17, 2017 9.977 9.995 9.950 9.977 4,525,435 +0.04(+0.41%)
Oct 16, 2017 9.968 9.977 9.913 9.936 6,345,822 +0.00(+0.00%)
Oct 13, 2017 9.872 9.973 9.872 9.936 8,115,514 +0.09(+0.93%)
Oct 12, 2017 9.817 9.881 9.813 9.845 8,131,306 +0.03(+0.28%)
Oct 11, 2017 9.790 9.822 9.774 9.817 6,769,076 +0.03(+0.28%)
Oct 10, 2017 9.845 9.854 9.772 9.790 6,215,266 -0.03(-0.28%)
Oct 09, 2017 9.813 9.858 9.804 9.817 4,525,545 +0.02(+0.19%)
Oct 06, 2017 9.890 9.890 9.735 9.799 19,016,710 -0.16(-1.56%)
Oct 05, 2017 9.945 9.991 9.922 9.954 5,851,235 +0.01(+0.14%)
Oct 04, 2017 9.895 9.954 9.858 9.941 6,175,752 +0.01(+0.14%)
Oct 03, 2017 9.909 9.963 9.895 9.927 4,344,146 +0.02(+0.18%)
Oct 02, 2017 9.918 9.963 9.868 9.909 8,811,737 +0.01(+0.09%)
Sep 29, 2017 9.863 9.927 9.836 9.900 9,404,255 +0.02(+0.18%)
Sep 28, 2017 9.854 9.886 9.731 9.881 10,009,540 +0.03(+0.28%)
Sep 27, 2017 9.904 9.935 9.756 9.854 13,661,901 -0.04(-0.37%)
Sep 26, 2017 9.849 9.926 9.804 9.890 13,683,375 +0.06(+0.60%)
Sep 25, 2017 9.786 9.854 9.734 9.831 12,120,559 +0.05(+0.51%)
Sep 22, 2017 9.727 9.818 9.704 9.781 18,767,564 +0.09(+0.93%)
Sep 21, 2017 9.686 9.750 9.641 9.691 7,054,801 +0.02(+0.19%)
Sep 20, 2017 9.732 9.781 9.636 9.673 12,524,208 -0.04(-0.37%)
Sep 19, 2017 9.682 9.759 9.682 9.709 11,068,681 +0.04(+0.42%)
Sep 18, 2017 9.591 9.682 9.580 9.668 9,990,699 +0.11(+1.14%)
Sep 15, 2017 9.510 9.591 9.487 9.559 16,407,384 +0.05(+0.52%)
Sep 14, 2017 9.510 9.526 9.428 9.510 14,167,137 +0.02(+0.24%)
Sep 13, 2017 9.460 9.539 9.460 9.487 73,259,264 -0.25(-2.56%)
Sep 12, 2017 9.736 9.750 9.695 9.736 6,454,139 -0.00(-0.05%)
Sep 11, 2017 9.659 9.745 9.632 9.741 7,782,602 +0.07(+0.70%)
Sep 08, 2017 9.668 9.689 9.605 9.673 4,971,597 +0.00(+0.05%)
Sep 07, 2017 9.632 9.668 9.587 9.668 7,559,129 +0.05(+0.47%)
Sep 06, 2017 9.682 9.695 9.618 9.623 6,979,057 -0.01(-0.09%)
Sep 05, 2017 9.718 9.768 9.618 9.632 9,201,855 -0.08(-0.84%)
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.