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 (%)
Jun 30, 2020 8.073 8.173 7.985 8.085 22,305,184 -0.02(-0.23%)
Jun 29, 2020 7.960 8.198 7.866 8.104 10,889,757 +0.18(+2.29%)
Jun 26, 2020 8.133 8.177 7.898 7.922 13,160,465 -0.27(-3.26%)
Jun 25, 2020 7.885 8.214 7.823 8.189 14,737,368 +0.23(+2.89%)
Jun 24, 2020 8.059 8.115 7.717 7.960 13,659,221 -0.14(-1.69%)
Jun 23, 2020 8.152 8.152 8.040 8.096 7,737,980 +0.03(+0.38%)
Jun 22, 2020 8.053 8.084 7.866 8.065 11,595,625 +0.06(+0.78%)
Jun 19, 2020 8.301 8.345 7.991 8.003 20,728,982 -0.19(-2.27%)
Jun 18, 2020 8.258 8.307 8.121 8.189 11,417,120 -0.10(-1.20%)
Jun 17, 2020 8.363 8.500 8.270 8.289 9,777,755 -0.07(-0.89%)
Jun 16, 2020 8.587 8.593 8.245 8.363 13,739,324 -0.01(-0.15%)
Jun 15, 2020 8.196 8.450 8.102 8.376 13,733,719 -0.07(-0.88%)
Jun 12, 2020 8.320 8.487 8.158 8.450 17,725,798 +0.40(+5.02%)
Jun 11, 2020 8.214 8.214 7.984 8.047 23,894,434 -0.29(-3.43%)
Jun 10, 2020 8.692 8.692 8.239 8.332 21,068,940 -0.30(-3.52%)
Jun 09, 2020 8.692 8.841 8.568 8.636 15,093,549 -0.21(-2.39%)
Jun 08, 2020 8.580 8.847 8.537 8.847 26,744,150 +0.47(+5.63%)
Jun 05, 2020 8.922 9.034 8.338 8.376 29,199,290 -0.25(-2.88%)
Jun 04, 2020 8.239 8.717 8.208 8.624 26,753,104 +0.35(+4.28%)
Jun 03, 2020 8.171 8.345 8.165 8.270 19,604,208 +0.20(+2.46%)
Jun 02, 2020 8.220 8.276 8.040 8.071 16,178,406 -0.10(-1.22%)
Jun 01, 2020 8.040 8.245 7.953 8.171 16,164,318 +0.14(+1.70%)
May 29, 2020 8.115 8.208 7.960 8.034 66,346,236 -0.09(-1.15%)
May 28, 2020 8.332 8.369 8.115 8.127 15,361,062 -0.17(-2.09%)
May 27, 2020 8.375 8.381 8.080 8.301 16,781,966 +0.04(+0.52%)
May 26, 2020 8.289 8.363 8.203 8.258 15,907,656 +0.15(+1.90%)
May 22, 2020 8.098 8.116 7.929 8.104 12,958,442 +0.07(+0.92%)
May 21, 2020 8.147 8.147 7.938 8.030 14,787,010 -0.12(-1.51%)
May 20, 2020 8.116 8.184 7.981 8.153 19,737,436 +0.16(+2.00%)
May 19, 2020 7.926 8.110 7.864 7.993 12,279,658 +0.06(+0.70%)
May 18, 2020 7.913 7.987 7.704 7.938 18,604,252 +0.28(+3.70%)
May 15, 2020 7.575 7.797 7.489 7.655 15,275,491 +0.02(+0.24%)
May 14, 2020 7.077 7.649 7.021 7.637 14,070,254 +0.42(+5.80%)
May 13, 2020 7.384 7.433 7.095 7.218 21,639,328 -0.18(-2.49%)
May 12, 2020 7.624 7.630 7.397 7.403 11,787,709 -0.17(-2.27%)
May 11, 2020 7.753 7.797 7.569 7.575 10,562,190 -0.24(-3.11%)
May 08, 2020 7.846 7.889 7.760 7.818 11,416,235 +0.08(+1.07%)
May 07, 2020 7.778 7.833 7.600 7.735 17,153,786 +0.06(+0.72%)
May 06, 2020 7.889 7.987 7.673 7.680 13,381,917 -0.18(-2.35%)
May 05, 2020 7.772 7.957 7.747 7.864 15,944,531 +0.23(+2.98%)
May 04, 2020 7.507 7.686 7.403 7.637 14,766,607 +0.09(+1.14%)
May 01, 2020 7.513 7.661 7.477 7.550 15,863,610 -0.09(-1.21%)
Apr 30, 2020 7.969 8.178 7.600 7.643 26,750,822 -0.20(-2.51%)
Apr 29, 2020 8.018 8.036 7.723 7.840 18,617,294 +0.10(+1.35%)
Apr 28, 2020 7.765 7.985 7.564 7.735 25,540,564 +0.23(+3.09%)
Apr 27, 2020 7.424 7.595 7.247 7.503 15,056,201 +0.11(+1.48%)
Apr 24, 2020 7.528 7.583 7.290 7.394 17,544,422 -0.14(-1.86%)
Apr 23, 2020 7.522 7.656 7.388 7.534 11,848,132 +0.10(+1.39%)
Apr 22, 2020 7.656 7.680 7.357 7.430 12,519,235 -0.10(-1.34%)
Apr 21, 2020 7.132 7.619 7.077 7.531 18,656,184 +0.23(+3.13%)
Apr 20, 2020 7.260 7.522 7.205 7.302 17,382,418 -0.17(-2.32%)
Apr 17, 2020 7.406 7.497 7.156 7.476 21,728,610 +0.37(+5.28%)
Apr 16, 2020 7.071 7.357 6.900 7.101 18,387,808 +0.09(+1.30%)
Apr 15, 2020 6.943 7.132 6.796 7.010 18,717,274 -0.20(-2.71%)
Apr 14, 2020 7.534 7.601 7.077 7.205 19,059,582 -0.26(-3.43%)
Apr 13, 2020 7.461 7.637 7.229 7.461 17,095,892 +0.02(+0.25%)
Apr 09, 2020 7.436 7.772 7.095 7.442 41,766,908 +0.57(+8.34%)
Apr 08, 2020 6.790 7.107 6.583 6.869 31,980,932 +0.46(+7.23%)
Apr 07, 2020 6.821 6.961 6.388 6.406 27,829,598 +0.08(+1.25%)
Apr 06, 2020 6.376 6.400 5.980 6.327 24,358,306 +0.53(+9.15%)
Apr 03, 2020 5.931 6.047 5.376 5.797 30,782,758 -0.18(-2.96%)
Apr 02, 2020 5.852 6.175 5.797 5.973 20,715,490 +0.19(+3.27%)
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.