Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 8.777 8.816 8.733 8.767 12,472,032 +0.00(+0.00%)
Oct 30, 2018 8.782 8.836 8.713 8.767 11,133,510 -0.02(-0.22%)
Oct 29, 2018 8.782 8.845 8.753 8.787 12,872,874 +0.04(+0.45%)
Oct 26, 2018 8.748 8.791 8.670 8.748 15,097,537 -0.04(-0.44%)
Oct 25, 2018 8.753 8.806 8.665 8.787 13,715,582 +0.11(+1.23%)
Oct 24, 2018 8.577 8.787 8.553 8.680 19,830,098 +0.12(+1.42%)
Oct 23, 2018 8.563 8.604 8.548 8.558 15,033,929 -0.04(-0.51%)
Oct 22, 2018 8.699 8.723 8.602 8.602 9,800,888 -0.07(-0.79%)
Oct 19, 2018 8.694 8.718 8.638 8.670 8,056,761 -0.04(-0.45%)
Oct 18, 2018 8.738 8.757 8.684 8.709 7,742,227 -0.03(-0.39%)
Oct 17, 2018 8.767 8.806 8.714 8.743 5,416,623 -0.01(-0.17%)
Oct 16, 2018 8.680 8.777 8.641 8.757 7,689,399 +0.09(+1.01%)
Oct 15, 2018 8.636 8.733 8.626 8.670 7,557,742 +0.03(+0.34%)
Oct 12, 2018 8.757 8.777 8.616 8.641 14,095,118 -0.02(-0.22%)
Oct 11, 2018 8.772 8.811 8.650 8.660 14,243,107 -0.13(-1.44%)
Oct 10, 2018 8.855 8.928 8.782 8.787 8,496,409 -0.09(-1.04%)
Oct 09, 2018 8.874 8.903 8.821 8.879 8,901,629 -0.01(-0.11%)
Oct 08, 2018 8.806 8.903 8.796 8.889 8,241,122 +0.08(+0.88%)
Oct 05, 2018 8.899 8.923 8.801 8.811 10,954,054 -0.08(-0.93%)
Oct 04, 2018 8.957 8.971 8.864 8.894 11,716,592 -0.09(-0.98%)
Oct 03, 2018 9.064 9.127 8.962 8.981 14,980,336 -0.09(-0.97%)
Oct 02, 2018 9.054 9.117 9.040 9.069 7,433,637 +0.01(+0.16%)
Oct 01, 2018 9.049 9.088 8.991 9.054 7,730,577 -0.01(-0.11%)
Sep 28, 2018 9.049 9.074 9.003 9.064 14,561,077 +0.02(+0.27%)
Sep 27, 2018 9.054 9.088 9.020 9.040 8,380,009 +0.02(+0.27%)
Sep 26, 2018 9.078 9.078 9.015 9.015 11,852,549 -0.04(-0.48%)
Sep 25, 2018 9.073 9.097 9.010 9.059 9,631,587 +0.01(+0.16%)
Sep 24, 2018 9.107 9.112 9.035 9.044 10,703,772 -0.06(-0.69%)
Sep 21, 2018 9.063 9.121 9.049 9.107 15,390,306 +0.06(+0.69%)
Sep 20, 2018 9.049 9.059 9.001 9.044 9,430,235 +0.03(+0.32%)
Sep 19, 2018 9.049 9.068 9.001 9.015 13,259,353 -0.03(-0.32%)
Sep 18, 2018 9.068 9.097 9.006 9.044 15,123,550 -0.05(-0.58%)
Sep 17, 2018 9.102 9.107 9.044 9.097 7,614,068 -0.00(-0.05%)
Sep 14, 2018 9.131 9.145 9.075 9.102 6,564,596 -0.03(-0.32%)
Sep 13, 2018 9.121 9.141 9.088 9.131 8,449,302 +0.05(+0.58%)
Sep 12, 2018 9.179 9.184 9.001 9.078 23,441,962 -0.13(-1.41%)
Sep 11, 2018 9.247 9.247 9.203 9.208 7,154,328 -0.04(-0.42%)
Sep 10, 2018 9.237 9.261 9.203 9.247 5,080,370 +0.04(+0.42%)
Sep 07, 2018 9.247 9.256 9.194 9.208 7,210,243 -0.03(-0.36%)
Sep 06, 2018 9.222 9.280 9.218 9.242 8,335,713 +0.03(+0.31%)
Sep 05, 2018 9.194 9.227 9.179 9.213 7,158,817 +0.04(+0.42%)
Sep 04, 2018 9.155 9.218 9.155 9.174 6,169,128 +0.01(+0.11%)
Aug 31, 2018 9.165 9.165 9.165 0 -0.06(-0.63%)
Aug 30, 2018 9.271 9.271 9.203 9.222 8,789,523 +0.00(+0.00%)
Aug 29, 2018 9.232 9.242 9.213 9.222 7,847,704 +0.00(+0.00%)
Aug 28, 2018 9.227 9.246 9.199 9.222 5,427,593 +0.01(+0.16%)
Aug 27, 2018 9.227 9.242 9.199 9.208 7,455,753 -0.00(-0.05%)
Aug 24, 2018 9.213 9.227 9.184 9.213 5,331,482 +0.00(+0.00%)
Aug 23, 2018 9.222 9.237 9.165 9.213 4,736,446 +0.00(+0.05%)
Aug 22, 2018 9.246 9.251 9.189 9.208 5,512,159 -0.04(-0.46%)
Aug 21, 2018 9.232 9.261 9.222 9.251 5,281,261 +0.02(+0.21%)
Aug 20, 2018 9.218 9.242 9.199 9.232 7,589,101 +0.02(+0.21%)
Aug 17, 2018 9.108 9.218 9.103 9.213 10,687,264 +0.11(+1.26%)
Aug 16, 2018 9.089 9.137 9.070 9.098 7,437,595 +0.01(+0.10%)
Aug 15, 2018 9.022 9.089 9.003 9.089 10,098,520 +0.05(+0.58%)
Aug 14, 2018 9.070 9.113 9.027 9.036 9,804,932 -0.05(-0.53%)
Aug 13, 2018 9.065 9.094 9.032 9.084 6,370,105 +0.02(+0.21%)
Aug 10, 2018 9.041 9.091 9.041 9.065 18,042,404 +0.00(+0.05%)
Aug 09, 2018 9.036 9.098 9.032 9.060 8,232,803 +0.05(+0.53%)
Aug 08, 2018 8.979 9.022 8.936 9.012 11,221,804 +0.04(+0.43%)
Aug 07, 2018 9.127 9.127 8.950 8.974 13,868,016 -0.14(-1.52%)
Aug 06, 2018 9.141 9.146 9.094 9.113 7,572,679 +0.00(+0.05%)
Aug 03, 2018 9.151 9.184 9.098 9.108 21,244,436 -0.04(-0.42%)
Aug 02, 2018 9.046 9.170 9.041 9.146 21,609,046 +0.11(+1.21%)
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.