Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.213	9.255	9.167	9.203	11,880,883	+0.00(+0.00%)
Oct 30, 2018	9.219	9.275	9.146	9.203	10,605,804	-0.02(-0.22%)
Oct 29, 2018	9.219	9.285	9.188	9.224	12,262,725	+0.04(+0.44%)
Oct 26, 2018	9.183	9.229	9.101	9.183	14,381,944	-0.04(-0.44%)
Oct 25, 2018	9.188	9.244	9.096	9.224	13,065,491	+0.11(+1.23%)
Oct 24, 2018	9.004	9.224	8.979	9.111	18,890,190	+0.13(+1.42%)
Oct 23, 2018	8.989	9.032	8.974	8.984	14,321,350	-0.05(-0.51%)
Oct 22, 2018	9.132	9.157	9.030	9.030	9,336,345	-0.07(-0.79%)
Oct 19, 2018	9.127	9.152	9.068	9.101	7,674,886	-0.04(-0.45%)
Oct 18, 2018	9.173	9.193	9.117	9.142	7,375,261	-0.04(-0.39%)
Oct 17, 2018	9.203	9.244	9.147	9.178	5,159,886	-0.02(-0.17%)
Oct 16, 2018	9.111	9.214	9.071	9.193	7,324,937	+0.09(+1.01%)
Oct 15, 2018	9.065	9.168	9.055	9.101	7,199,520	+0.03(+0.34%)
Oct 12, 2018	9.193	9.214	9.045	9.071	13,427,037	-0.02(-0.22%)
Oct 11, 2018	9.208	9.249	9.081	9.091	13,568,012	-0.13(-1.44%)
Oct 10, 2018	9.295	9.372	9.219	9.224	8,093,696	-0.10(-1.04%)
Oct 09, 2018	9.316	9.346	9.260	9.321	8,479,710	-0.01(-0.11%)
Oct 08, 2018	9.244	9.346	9.234	9.331	7,850,509	+0.08(+0.88%)
Oct 05, 2018	9.341	9.367	9.239	9.249	10,434,854	-0.09(-0.93%)
Oct 04, 2018	9.403	9.418	9.306	9.336	11,161,248	-0.09(-0.98%)
Oct 03, 2018	9.515	9.581	9.408	9.428	14,270,298	-0.09(-0.97%)
Oct 02, 2018	9.505	9.571	9.489	9.520	7,081,297	+0.02(+0.16%)

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.

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Contact Information

Follow Us