Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.546 8.654 8.534 8.650 12,171,292 +0.10(+1.22%)
May 30, 2017 8.538 8.563 8.505 8.546 4,803,627 +0.00(+0.05%)
May 26, 2017 8.542 8.554 8.442 8.542 5,084,233 +0.02(+0.24%)
May 25, 2017 8.525 8.554 8.476 8.521 5,738,885 +0.04(+0.44%)
May 24, 2017 8.484 8.517 8.443 8.484 5,945,029 +0.02(+0.19%)
May 23, 2017 8.393 8.494 8.393 8.468 6,652,310 +0.06(+0.69%)
May 22, 2017 8.331 8.443 8.319 8.410 6,469,754 +0.10(+1.19%)
May 19, 2017 8.261 8.315 8.232 8.311 12,989,999 +0.06(+0.75%)
May 18, 2017 8.294 8.344 8.237 8.249 11,790,633 -0.07(-0.79%)
May 17, 2017 8.270 8.342 8.261 8.315 11,199,110 +0.05(+0.60%)
May 16, 2017 8.303 8.373 8.261 8.265 11,133,211 -0.02(-0.25%)
May 15, 2017 8.249 8.303 8.241 8.286 16,990,610 +0.04(+0.45%)
May 12, 2017 8.270 8.290 8.208 8.249 11,133,388 +0.02(+0.20%)
May 11, 2017 8.208 8.237 8.187 8.232 8,618,397 +0.03(+0.40%)
May 10, 2017 8.117 8.228 8.109 8.199 11,029,542 +0.09(+1.12%)
May 09, 2017 8.282 8.331 8.072 8.109 19,913,608 -0.16(-1.95%)
May 08, 2017 8.373 8.389 8.239 8.270 11,858,658 -0.06(-0.69%)
May 05, 2017 8.270 8.379 8.265 8.327 13,551,283 +0.08(+0.95%)
May 04, 2017 8.290 8.315 8.182 8.249 24,331,726 -0.05(-0.65%)
May 03, 2017 8.459 8.501 8.294 8.303 23,374,578 -0.15(-1.80%)
May 02, 2017 8.480 8.517 8.424 8.455 39,422,764 -0.28(-3.16%)
May 01, 2017 8.719 8.835 8.707 8.732 8,713,708 +0.04(+0.47%)
Apr 28, 2017 8.814 8.826 8.670 8.690 9,118,250 -0.12(-1.31%)
Apr 27, 2017 8.579 8.814 8.562 8.806 10,679,906 +0.23(+2.64%)
Apr 26, 2017 8.538 8.600 8.513 8.579 10,520,708 +0.05(+0.53%)
Apr 25, 2017 8.517 8.562 8.485 8.534 8,087,366 +0.01(+0.14%)
Apr 24, 2017 8.529 8.550 8.427 8.521 10,167,027 +0.02(+0.24%)
Apr 21, 2017 8.472 8.529 8.448 8.501 6,394,017 +0.05(+0.63%)
Apr 20, 2017 8.460 8.464 8.358 8.448 7,587,021 +0.01(+0.15%)
Apr 19, 2017 8.452 8.460 8.358 8.435 7,500,616 +0.00(+0.00%)
Apr 18, 2017 8.423 8.456 8.386 8.435 5,509,318 +0.00(+0.05%)
Apr 17, 2017 8.313 8.431 8.300 8.431 7,709,730 +0.14(+1.73%)
Apr 13, 2017 8.239 8.321 8.206 8.288 7,153,434 +0.07(+0.90%)
Apr 12, 2017 8.219 8.251 8.202 8.215 5,332,719 -0.00(-0.05%)
Apr 11, 2017 8.170 8.239 8.129 8.219 8,203,746 +0.02(+0.25%)
Apr 10, 2017 8.219 8.223 8.170 8.198 5,652,038 +0.00(+0.00%)
Apr 07, 2017 8.256 8.264 8.186 8.198 6,677,738 -0.02(-0.20%)
Apr 06, 2017 8.247 8.247 8.174 8.215 8,353,823 -0.04(-0.50%)
Apr 05, 2017 8.280 8.288 8.227 8.256 11,485,206 -0.01(-0.10%)
Apr 04, 2017 8.206 8.284 8.182 8.264 6,597,325 +0.07(+0.80%)
Apr 03, 2017 8.141 8.204 8.117 8.198 6,521,702 +0.07(+0.80%)
Mar 31, 2017 8.141 8.186 8.121 8.133 4,859,542 -0.02(-0.30%)
Mar 30, 2017 8.100 8.157 8.100 8.157 4,213,478 +0.02(+0.25%)
Mar 29, 2017 8.084 8.153 8.055 8.137 5,558,664 +0.06(+0.76%)
Mar 28, 2017 8.063 8.096 8.023 8.076 6,392,009 +0.03(+0.40%)
Mar 27, 2017 7.991 8.043 7.974 8.043 4,559,182 +0.05(+0.61%)
Mar 24, 2017 8.043 8.059 7.978 7.995 5,670,338 -0.06(-0.70%)
Mar 23, 2017 8.043 8.084 8.019 8.051 6,296,695 +0.01(+0.15%)
Mar 22, 2017 8.023 8.063 8.003 8.039 5,338,874 +0.02(+0.25%)
Mar 21, 2017 8.019 8.037 7.962 8.019 5,408,751 +0.03(+0.41%)
Mar 20, 2017 7.982 8.051 7.974 7.986 5,106,827 +0.02(+0.20%)
Mar 17, 2017 7.930 8.001 7.930 7.970 10,587,284 +0.04(+0.56%)
Mar 16, 2017 7.918 7.942 7.865 7.926 5,729,645 +0.02(+0.26%)
Mar 15, 2017 7.784 7.914 7.772 7.905 9,526,044 +0.16(+2.04%)
Mar 14, 2017 7.788 7.804 7.731 7.747 5,637,937 -0.05(-0.62%)
Mar 13, 2017 7.828 7.897 7.772 7.796 5,851,881 -0.04(-0.52%)
Mar 10, 2017 7.768 7.869 7.764 7.837 5,298,987 +0.09(+1.20%)
Mar 09, 2017 7.768 7.857 7.713 7.743 6,995,705 +0.00(+0.00%)
Mar 08, 2017 7.905 7.918 7.735 7.743 7,869,684 -0.15(-1.95%)
Mar 07, 2017 7.885 7.934 7.873 7.897 4,402,561 -0.01(-0.15%)
Mar 06, 2017 7.926 7.926 7.871 7.909 5,379,518 -0.02(-0.20%)
Mar 03, 2017 7.869 7.926 7.849 7.926 5,480,501 +0.06(+0.82%)
Mar 02, 2017 7.857 7.891 7.845 7.861 6,056,611 +0.00(+0.05%)
Mar 01, 2017 7.905 7.962 7.832 7.857 7,044,679 -0.10(-1.22%)
Feb 28, 2017 7.901 7.958 7.889 7.954 9,407,883 +0.04(+0.51%)
Feb 27, 2017 7.901 7.954 7.901 7.914 5,276,717 -0.00(-0.05%)
Feb 24, 2017 7.881 7.954 7.869 7.918 5,749,722 +0.03(+0.41%)
Feb 23, 2017 7.845 7.905 7.837 7.885 7,427,500 +0.06(+0.72%)
Feb 22, 2017 7.841 7.861 7.809 7.829 6,557,241 -0.01(-0.15%)
Feb 21, 2017 7.849 7.853 7.789 7.841 5,533,382 +0.02(+0.21%)
Feb 17, 2017 7.825 7.825 7.825 0 +0.01(+0.15%)
Feb 16, 2017 7.741 7.869 7.741 7.813 7,068,570 +0.06(+0.72%)
Feb 15, 2017 7.749 7.761 7.692 7.757 5,453,752 +0.01(+0.16%)
Feb 14, 2017 7.797 7.817 7.696 7.745 5,560,471 -0.04(-0.57%)
Feb 13, 2017 7.700 7.793 7.692 7.789 6,774,186 +0.09(+1.20%)
Feb 10, 2017 7.664 7.717 7.664 7.696 4,864,375 +0.03(+0.37%)
Feb 09, 2017 7.704 7.721 7.660 7.668 7,149,789 -0.02(-0.31%)
Feb 08, 2017 7.668 7.692 7.636 7.692 8,675,052 +0.05(+0.68%)
Feb 07, 2017 7.709 7.741 7.640 7.640 10,693,706 -0.07(-0.89%)
Feb 06, 2017 7.612 7.713 7.608 7.709 9,543,797 +0.10(+1.37%)
Feb 03, 2017 7.608 7.628 7.548 7.604 12,443,927 +0.04(+0.58%)
Feb 02, 2017 7.456 7.616 7.427 7.560 11,011,203 +0.11(+1.45%)
Feb 01, 2017 7.488 7.516 7.389 7.452 9,952,293 -0.04(-0.59%)
Jan 31, 2017 7.604 7.608 7.427 7.496 10,030,311 -0.10(-1.32%)
Jan 30, 2017 7.556 7.608 7.548 7.596 5,239,956 -0.00(-0.05%)
Jan 27, 2017 7.592 7.604 7.549 7.600 4,868,584 +0.02(+0.32%)
Jan 26, 2017 7.592 7.612 7.564 7.576 9,107,347 -0.02(-0.31%)
Jan 25, 2017 7.652 7.652 7.576 7.600 8,500,469 -0.04(-0.47%)
Jan 24, 2017 7.616 7.646 7.572 7.636 12,572,621 +0.04(+0.52%)
Jan 23, 2017 7.540 7.632 7.526 7.596 5,799,355 +0.06(+0.79%)
Jan 20, 2017 7.544 7.556 7.508 7.536 8,029,174 -0.02(-0.26%)
Jan 19, 2017 7.556 7.568 7.540 7.556 8,933,144 +0.00(+0.05%)
Jan 18, 2017 7.544 7.612 7.540 7.552 11,718,871 +0.01(+0.16%)
Jan 17, 2017 7.504 7.588 7.504 7.540 5,995,175 +0.05(+0.64%)
Jan 13, 2017 7.493 7.493 7.493 0 -0.01(-0.16%)
Jan 12, 2017 7.465 7.524 7.457 7.504 6,969,166 +0.02(+0.32%)
Jan 11, 2017 7.477 7.508 7.409 7.481 6,500,102 +0.02(+0.32%)
Jan 10, 2017 7.524 7.524 7.385 7.457 8,726,232 -0.05(-0.64%)
Jan 09, 2017 7.520 7.572 7.473 7.504 7,878,721 +0.00(+0.00%)
Jan 06, 2017 7.520 7.568 7.496 7.504 6,864,789 -0.03(-0.37%)
Jan 05, 2017 7.516 7.536 7.485 7.532 9,847,058 +0.02(+0.21%)
Jan 04, 2017 7.417 7.522 7.397 7.516 14,791,784 +0.13(+1.78%)
Jan 03, 2017 7.202 7.385 7.198 7.385 11,628,112 +0.17(+2.43%)
Dec 30, 2016 7.210 7.210 7.210 0 -0.01(-0.17%)
Dec 29, 2016 7.123 7.244 7.103 7.222 8,171,375 +0.10(+1.40%)
Dec 28, 2016 7.131 7.143 7.063 7.123 8,589,465 +0.00(+0.00%)
Dec 27, 2016 7.158 7.178 7.099 7.123 5,882,768 -0.02(-0.33%)
Dec 23, 2016 7.146 7.146 7.146 0 -0.01(-0.11%)
Dec 22, 2016 7.150 7.188 7.111 7.154 6,733,055 +0.03(+0.44%)
Dec 21, 2016 7.119 7.166 7.087 7.123 6,823,809 +0.00(+0.06%)
Dec 20, 2016 7.186 7.205 7.107 7.119 7,818,841 -0.07(-0.93%)
Dec 19, 2016 7.079 7.186 7.052 7.186 9,060,839 +0.15(+2.13%)
Dec 16, 2016 6.934 7.048 6.922 7.036 11,965,242 +0.13(+1.94%)
Dec 15, 2016 6.949 6.989 6.810 6.902 21,137,378 -0.14(-2.01%)
Dec 14, 2016 7.091 7.182 7.010 7.044 13,740,539 -0.04(-0.56%)
Dec 13, 2016 7.205 7.225 7.075 7.083 17,196,092 -0.13(-1.85%)
Dec 12, 2016 7.268 7.312 7.186 7.217 9,613,031 -0.06(-0.87%)
Dec 09, 2016 7.284 7.335 7.257 7.280 7,506,800 -0.02(-0.27%)
Dec 08, 2016 7.320 7.363 7.229 7.300 8,689,535 -0.02(-0.27%)
Dec 07, 2016 7.257 7.371 7.245 7.320 8,826,036 +0.09(+1.20%)
Dec 06, 2016 7.197 7.257 7.178 7.233 6,002,910 +0.04(+0.49%)
Dec 05, 2016 7.036 7.205 7.032 7.197 10,043,454 +0.15(+2.18%)
Dec 02, 2016 7.103 7.131 7.016 7.044 12,904,132 -0.08(-1.11%)
Dec 01, 2016 7.347 7.363 7.056 7.123 27,081,804 -0.22(-3.05%)
Nov 30, 2016 7.469 7.481 7.300 7.347 13,252,527 -0.14(-1.84%)
Nov 29, 2016 7.347 7.497 7.343 7.485 9,838,287 +0.13(+1.77%)
Nov 28, 2016 7.406 7.410 7.339 7.355 14,541,366 -0.02(-0.32%)
Nov 25, 2016 7.390 7.408 7.355 7.379 6,539,286 +0.00(+0.00%)
Nov 23, 2016 7.379 7.379 7.379 0 -0.10(-1.36%)
Nov 22, 2016 7.511 7.531 7.480 7.480 6,414,524 -0.00(-0.05%)
Nov 21, 2016 7.480 7.511 7.468 7.484 9,686,858 +0.02(+0.26%)
Nov 18, 2016 7.492 7.517 7.418 7.464 9,386,724 -0.01(-0.10%)
Nov 17, 2016 7.488 7.523 7.464 7.472 7,217,827 +0.00(+0.00%)
Nov 16, 2016 7.550 7.605 7.453 7.472 11,069,368 -0.05(-0.62%)
Nov 15, 2016 7.449 7.548 7.429 7.519 12,677,784 +0.08(+1.05%)
Nov 14, 2016 7.605 7.605 7.433 7.441 9,449,403 -0.10(-1.34%)
Nov 11, 2016 7.535 7.581 7.490 7.542 6,873,442 +0.03(+0.42%)
Nov 10, 2016 7.667 7.683 7.457 7.511 24,903,502 -0.14(-1.88%)
Nov 09, 2016 7.644 7.741 7.640 7.655 15,514,867 -0.11(-1.36%)
Nov 08, 2016 7.772 7.796 7.739 7.761 11,252,484 +0.02(+0.20%)
Nov 07, 2016 7.710 7.776 7.706 7.745 9,439,397 +0.06(+0.76%)
Nov 04, 2016 7.652 7.706 7.640 7.687 6,122,713 +0.03(+0.41%)
Nov 03, 2016 7.655 7.741 7.644 7.655 7,282,916 +0.01(+0.10%)
Nov 02, 2016 7.683 7.710 7.622 7.648 11,919,934 -0.05(-0.66%)
Nov 01, 2016 7.811 7.819 7.675 7.698 8,609,086 -0.12(-1.60%)
Oct 31, 2016 7.737 7.827 7.714 7.823 10,359,388 +0.09(+1.11%)
Oct 28, 2016 7.749 7.792 7.702 7.737 6,135,321 -0.02(-0.25%)
Oct 27, 2016 7.811 7.843 7.739 7.757 7,070,261 -0.07(-0.95%)
Oct 26, 2016 7.816 7.897 7.808 7.831 10,055,541 +0.03(+0.40%)
Oct 25, 2016 7.781 7.843 7.692 7.800 14,512,756 +0.13(+1.71%)
Oct 24, 2016 7.526 7.673 7.526 7.669 8,921,888 +0.14(+1.85%)
Oct 21, 2016 7.529 7.566 7.506 7.529 3,367,532 +0.00(+0.00%)
Oct 20, 2016 7.499 7.529 7.483 7.529 3,589,565 +0.02(+0.26%)
Oct 19, 2016 7.487 7.514 7.460 7.510 3,580,474 +0.05(+0.67%)
Oct 18, 2016 7.479 7.495 7.421 7.460 3,149,778 +0.02(+0.26%)
Oct 17, 2016 7.468 7.491 7.427 7.441 3,840,173 -0.01(-0.16%)
Oct 14, 2016 7.526 7.526 7.448 7.452 4,690,768 -0.07(-0.98%)
Oct 13, 2016 7.425 7.545 7.425 7.526 8,748,395 +0.09(+1.20%)
Oct 12, 2016 7.491 7.491 7.325 7.437 5,940,192 +0.10(+1.32%)
Oct 11, 2016 7.344 7.386 7.313 7.340 6,658,603 -0.01(-0.16%)
Oct 10, 2016 7.313 7.410 7.313 7.352 4,734,129 +0.04(+0.53%)
Oct 07, 2016 7.193 7.336 7.193 7.313 7,806,222 +0.08(+1.12%)
Oct 06, 2016 7.267 7.298 7.185 7.232 7,748,024 -0.07(-1.01%)
Oct 05, 2016 7.356 7.394 7.290 7.305 7,351,717 -0.06(-0.79%)
Oct 04, 2016 7.491 7.491 7.282 7.363 13,833,742 -0.19(-2.51%)
Oct 03, 2016 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Sep 30, 2016 7.510 7.587 7.483 7.553 6,330,533 +0.05(+0.67%)
Sep 29, 2016 7.553 7.564 7.471 7.502 4,039,581 -0.04(-0.56%)
Sep 28, 2016 7.586 7.591 7.479 7.545 6,268,909 -0.03(-0.41%)
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.