Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.14 11.24 11.08 11.10 8,625,482 -0.13(-1.12%)
Dec 30, 2021 11.27 11.37 11.21 11.22 5,910,366 -0.04(-0.39%)
Dec 29, 2021 11.35 11.36 11.24 11.27 6,217,473 -0.07(-0.65%)
Dec 28, 2021 11.32 11.44 11.30 11.34 6,878,052 +0.01(+0.13%)
Dec 27, 2021 11.27 11.33 11.19 11.32 6,332,340 +0.06(+0.52%)
Dec 23, 2021 11.21 11.30 11.15 11.27 5,927,378 +0.11(+0.98%)
Dec 22, 2021 11.10 11.22 11.04 11.16 6,615,970 +0.06(+0.53%)
Dec 21, 2021 10.91 11.14 10.89 11.10 10,315,132 +0.29(+2.71%)
Dec 20, 2021 10.84 10.97 10.55 10.80 18,591,358 -0.17(-1.53%)
Dec 17, 2021 11.05 11.08 10.94 10.97 16,235,248 -0.10(-0.86%)
Dec 16, 2021 11.16 11.23 11.04 11.07 9,571,117 -0.04(-0.33%)
Dec 15, 2021 11.12 11.17 10.98 11.11 10,984,002 -0.01(-0.13%)
Dec 14, 2021 11.24 11.32 11.08 11.12 8,419,669 -0.11(-0.98%)
Dec 13, 2021 11.32 11.34 11.00 11.23 14,968,425 -0.20(-1.73%)
Dec 10, 2021 11.65 11.66 11.39 11.43 8,784,103 -0.18(-1.51%)
Dec 09, 2021 11.61 11.65 11.55 11.60 9,610,848 -0.03(-0.25%)
Dec 08, 2021 11.60 11.73 11.57 11.63 7,485,713 +0.03(+0.25%)
Dec 07, 2021 11.52 11.68 11.44 11.60 8,484,904 +0.15(+1.28%)
Dec 06, 2021 11.27 11.52 11.24 11.46 9,713,297 +0.23(+2.09%)
Dec 03, 2021 11.30 11.31 11.17 11.22 7,789,235 -0.10(-0.84%)
Dec 02, 2021 11.09 11.35 11.03 11.32 11,350,332 +0.26(+2.38%)
Dec 01, 2021 11.35 11.38 11.04 11.05 11,708,939 -0.14(-1.24%)
Nov 30, 2021 11.54 11.54 11.16 11.19 24,519,894 -0.39(-3.39%)
Nov 29, 2021 11.61 11.63 11.49 11.59 9,352,939 +0.03(+0.23%)
Nov 26, 2021 11.62 11.62 11.45 11.56 10,088,206 -0.09(-0.75%)
Nov 24, 2021 11.65 11.73 11.64 11.65 6,864,654 +0.01(+0.06%)
Nov 23, 2021 11.66 11.68 11.62 11.64 7,766,917 +0.02(+0.19%)
Nov 22, 2021 11.64 11.70 11.53 11.62 7,781,964 +0.01(+0.06%)
Nov 19, 2021 11.54 11.64 11.50 11.61 6,837,109 +0.02(+0.19%)
Nov 18, 2021 11.58 11.61 11.49 11.59 8,806,562 +0.01(+0.06%)
Nov 17, 2021 11.62 11.66 11.52 11.58 10,177,430 -0.07(-0.62%)
Nov 16, 2021 11.65 11.69 11.61 11.65 6,541,638 +0.01(+0.13%)
Nov 15, 2021 11.66 11.70 11.62 11.64 4,605,512 -0.01(-0.13%)
Nov 12, 2021 11.64 11.66 11.60 11.65 5,014,980 +0.03(+0.25%)
Nov 11, 2021 11.64 11.69 11.62 11.62 4,214,270 -0.12(-0.99%)
Nov 10, 2021 11.68 11.62 11.74 6,663,498 +0.07(+0.56%)
Nov 09, 2021 11.71 11.78 11.67 11.68 4,952,026 -0.04(-0.31%)
Nov 08, 2021 11.78 11.79 11.69 11.71 4,906,360 -0.07(-0.62%)
Nov 05, 2021 11.68 11.81 11.66 11.78 7,230,607 +0.15(+1.31%)
Nov 04, 2021 11.65 11.68 11.57 11.63 5,854,344 +0.01(+0.12%)
Nov 03, 2021 11.57 11.76 11.54 11.62 7,413,029 +0.04(+0.38%)
Nov 02, 2021 11.74 11.75 11.57 11.57 7,350,622 -0.18(-1.54%)
Nov 01, 2021 11.62 11.77 11.57 11.76 8,785,707 +0.19(+1.63%)
Oct 29, 2021 11.52 11.60 11.57 11,641,877 +0.09(+0.76%)
Oct 28, 2021 11.77 11.47 11.48 23,569,984 -0.33(-2.77%)
Oct 27, 2021 11.90 11.92 11.80 11.81 9,456,774 -0.10(-0.85%)
Oct 26, 2021 11.99 11.91 8,375,448 -0.02(-0.18%)
Oct 25, 2021 11.95 12.00 11.92 11.93 6,385,883 -0.01(-0.06%)
Oct 22, 2021 11.97 11.85 11.94 6,703,693 -0.04(-0.30%)
Oct 21, 2021 11.96 12.03 11.90 11.97 5,653,681 +0.01(+0.06%)
Oct 20, 2021 11.90 12.08 11.88 11.96 8,592,795 +0.06(+0.55%)
Oct 19, 2021 11.81 11.91 11.77 11.90 8,991,795 +0.12(+0.98%)
Oct 18, 2021 11.71 11.81 11.64 11.78 7,012,319 +0.09(+0.74%)
Oct 15, 2021 11.71 11.80 11.70 11.70 7,001,886 +0.02(+0.19%)
Oct 14, 2021 11.68 11.73 11.65 11.68 7,774,190 +0.04(+0.31%)
Oct 13, 2021 11.67 11.69 11.60 11.64 6,723,524 -0.04(-0.37%)
Oct 12, 2021 11.69 11.75 11.65 11.68 10,048,017 +0.02(+0.19%)
Oct 11, 2021 11.68 11.73 11.63 11.66 6,234,736 +0.04(+0.31%)
Oct 08, 2021 11.56 11.67 11.55 11.63 5,062,801 +0.07(+0.62%)
Oct 07, 2021 11.54 11.63 11.52 11.55 6,700,383 +0.05(+0.44%)
Oct 06, 2021 11.48 11.51 11.40 11.50 10,808,306 -0.07(-0.62%)
Oct 05, 2021 11.60 11.64 11.50 11.58 8,887,297 -0.01(-0.12%)
Oct 04, 2021 11.50 11.70 11.47 11.59 7,799,572 +0.12(+1.07%)
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.