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 (%)
Dec 29, 2023 9.443 9.528 9.324 9.329 12,531,454 -0.24(-2.49%)
Dec 28, 2023 9.519 9.576 9.461 9.566 11,641,396 +0.05(+0.50%)
Dec 27, 2023 9.500 9.528 9.434 9.519 13,886,640 +0.06(+0.60%)
Dec 26, 2023 9.387 9.500 9.378 9.462 9,595,406 +0.11(+1.21%)
Dec 22, 2023 9.350 9.415 9.312 9.350 11,032,342 +0.03(+0.30%)
Dec 21, 2023 9.293 9.321 9.218 9.321 10,999,616 +0.14(+1.54%)
Dec 20, 2023 9.218 9.340 9.086 9.180 14,358,296 -0.08(-0.81%)
Dec 19, 2023 9.190 9.350 9.180 9.256 15,408,173 +0.11(+1.23%)
Dec 18, 2023 9.180 9.246 9.096 9.143 12,900,020 +0.00(+0.00%)
Dec 15, 2023 9.284 9.359 9.115 9.143 27,432,058 -0.14(-1.52%)
Dec 14, 2023 8.983 9.321 8.967 9.284 30,251,738 +0.48(+5.44%)
Dec 13, 2023 8.438 8.852 8.401 8.805 23,356,100 +0.39(+4.69%)
Dec 12, 2023 8.391 8.480 8.335 8.410 11,792,500 +0.03(+0.34%)
Dec 11, 2023 8.476 8.541 8.363 8.382 11,197,084 -0.08(-1.00%)
Dec 08, 2023 8.363 8.523 8.335 8.466 10,691,098 +0.05(+0.56%)
Dec 07, 2023 8.401 8.457 8.354 8.419 11,082,866 +0.05(+0.56%)
Dec 06, 2023 8.494 8.532 8.316 8.372 13,443,548 -0.08(-1.00%)
Dec 05, 2023 8.532 8.574 8.410 8.457 10,276,406 -0.08(-0.88%)
Dec 04, 2023 8.457 8.541 8.429 8.532 14,597,019 +0.03(+0.33%)
Dec 01, 2023 8.278 8.551 8.260 8.504 22,591,332 +0.22(+2.61%)
Nov 30, 2023 8.410 8.443 8.260 8.288 18,882,230 -0.12(-1.45%)
Nov 29, 2023 8.250 8.447 8.250 8.410 17,396,058 +0.22(+2.64%)
Nov 28, 2023 8.083 8.273 7.990 8.194 19,213,142 +0.11(+1.38%)
Nov 27, 2023 8.083 8.124 7.944 8.083 15,340,261 +0.01(+0.11%)
Nov 24, 2023 8.147 8.194 8.055 8.073 8,188,377 -0.07(-0.91%)
Nov 22, 2023 8.222 8.296 8.101 8.147 16,252,611 -0.03(-0.34%)
Nov 21, 2023 8.110 8.185 8.110 8.175 16,044,215 +0.05(+0.57%)
Nov 20, 2023 8.083 8.175 8.018 8.129 13,797,404 +0.06(+0.80%)
Nov 17, 2023 8.092 8.181 7.982 8.064 11,758,962 +0.02(+0.23%)
Nov 16, 2023 8.036 8.138 7.962 8.045 14,437,229 +0.01(+0.12%)
Nov 15, 2023 8.083 8.083 7.953 8.036 15,940,469 +0.00(+0.00%)
Nov 14, 2023 8.073 8.185 8.008 8.036 21,009,324 +0.21(+2.73%)
Nov 13, 2023 7.693 7.828 7.647 7.823 10,114,642 +0.04(+0.48%)
Nov 10, 2023 7.740 7.804 7.647 7.786 13,499,520 +0.12(+1.57%)
Nov 09, 2023 7.944 8.018 7.619 7.665 17,128,390 -0.22(-2.82%)
Nov 08, 2023 7.851 7.906 7.754 7.888 14,275,129 +0.05(+0.59%)
Nov 07, 2023 7.712 7.860 7.619 7.842 16,224,339 +0.11(+1.44%)
Nov 06, 2023 7.740 7.772 7.604 7.730 19,054,586 -0.01(-0.12%)
Nov 03, 2023 7.786 7.953 7.693 7.740 24,354,504 +0.18(+2.33%)
Nov 02, 2023 7.322 7.591 7.276 7.564 28,920,846 +0.37(+5.15%)
Nov 01, 2023 6.813 7.230 6.793 7.193 26,675,536 +0.35(+5.15%)
Oct 31, 2023 6.590 6.924 6.562 6.841 24,578,608 +0.41(+6.34%)
Oct 30, 2023 6.442 6.530 6.312 6.433 18,654,026 +0.06(+0.87%)
Oct 27, 2023 6.541 6.587 6.377 6.377 24,175,956 -0.12(-1.82%)
Oct 26, 2023 6.377 6.659 6.376 6.495 33,705,720 +0.14(+2.15%)
Oct 25, 2023 6.778 6.814 6.359 6.359 66,569,024 -0.51(-7.43%)
Oct 24, 2023 6.696 7.042 6.687 6.869 47,703,384 -0.52(-7.03%)
Oct 23, 2023 7.388 7.443 7.224 7.388 18,611,760 -0.08(-1.10%)
Oct 20, 2023 7.516 7.616 7.470 7.470 16,710,773 -0.05(-0.73%)
Oct 19, 2023 7.816 7.821 7.470 7.525 36,310,284 -0.29(-3.73%)
Oct 18, 2023 7.999 8.008 7.807 7.816 18,922,058 -0.25(-3.05%)
Oct 17, 2023 8.044 8.122 7.990 8.062 17,681,012 -0.05(-0.67%)
Oct 16, 2023 8.044 8.133 7.908 8.117 12,356,442 +0.12(+1.48%)
Oct 13, 2023 8.154 8.190 7.990 7.999 17,793,608 -0.14(-1.68%)
Oct 12, 2023 8.327 8.345 8.044 8.135 12,991,304 -0.22(-2.62%)
Oct 11, 2023 8.354 8.390 8.263 8.354 10,349,994 +0.05(+0.55%)
Oct 10, 2023 8.263 8.381 8.245 8.308 11,310,393 +0.03(+0.33%)
Oct 09, 2023 8.108 8.327 8.103 8.281 10,439,783 +0.15(+1.79%)
Oct 06, 2023 8.072 8.254 8.035 8.135 9,436,327 -0.06(-0.78%)
Oct 05, 2023 8.008 8.235 7.935 8.199 14,153,213 +0.19(+2.39%)
Oct 04, 2023 8.172 8.172 7.798 8.008 21,055,198 -0.12(-1.46%)
Oct 03, 2023 8.217 8.254 8.017 8.126 22,160,544 -0.17(-2.09%)
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.