Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.79 +0.12 (+1.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.70 10.74 10.55 10.56 11,398,018 -0.13(-1.19%)
Sep 29, 2021 10.76 10.77 10.67 10.68 7,150,013 -0.03(-0.31%)
Sep 28, 2021 10.84 10.79 10.70 10.72 9,875,341 -0.07(-0.68%)
Sep 27, 2021 10.80 10.86 10.76 10.79 7,113,758 +0.05(+0.49%)
Sep 24, 2021 10.77 10.80 10.73 10.74 6,494,098 -0.04(-0.37%)
Sep 23, 2021 10.80 10.83 10.77 10.78 7,032,511 +0.01(+0.06%)
Sep 22, 2021 10.68 10.80 10.66 10.77 8,266,274 +0.13(+1.19%)
Sep 21, 2021 10.59 10.71 10.59 10.64 11,631,706 +0.08(+0.76%)
Sep 20, 2021 10.52 10.60 10.46 10.56 11,777,801 -0.05(-0.50%)
Sep 17, 2021 10.60 10.66 10.57 10.62 13,002,839 +0.01(+0.13%)
Sep 16, 2021 10.64 10.69 10.60 10.60 7,153,871 +0.00(+0.00%)
Sep 15, 2021 10.60 10.66 10.58 10.60 6,761,366 +0.02(+0.19%)
Sep 14, 2021 10.72 10.72 10.58 10.58 7,851,189 -0.10(-0.93%)
Sep 13, 2021 10.66 10.72 10.59 10.68 7,912,340 +0.05(+0.44%)
Sep 10, 2021 10.69 10.70 10.58 10.64 7,878,304 -0.01(-0.06%)
Sep 09, 2021 10.54 10.69 10.50 10.64 7,736,073 +0.10(+0.95%)
Sep 08, 2021 10.64 10.72 10.53 10.54 10,733,433 -0.07(-0.69%)
Sep 07, 2021 10.78 10.81 10.60 10.62 10,015,483 -0.13(-1.24%)
Sep 03, 2021 10.81 10.82 10.70 10.75 5,939,733 -0.03(-0.25%)
Sep 02, 2021 10.85 10.88 10.77 10.78 6,728,999 -0.07(-0.61%)
Sep 01, 2021 10.86 10.90 10.79 10.84 7,073,411 +0.01(+0.06%)
Aug 31, 2021 10.79 10.90 10.79 10.84 9,116,167 +0.05(+0.49%)
Aug 30, 2021 10.93 10.96 10.76 10.78 7,944,749 -0.12(-1.10%)
Aug 27, 2021 10.74 10.94 10.74 10.90 7,101,851 +0.16(+1.47%)
Aug 26, 2021 10.83 10.89 10.72 10.74 8,587,129 -0.10(-0.91%)
Aug 25, 2021 10.85 10.90 10.77 10.84 6,622,867 +0.01(+0.12%)
Aug 24, 2021 10.76 10.86 10.75 10.83 5,735,729 +0.09(+0.86%)
Aug 23, 2021 10.64 10.76 10.63 10.74 6,542,629 +0.13(+1.18%)
Aug 20, 2021 10.49 10.62 10.41 10.61 7,366,408 +0.13(+1.19%)
Aug 19, 2021 10.64 10.65 10.46 10.49 11,944,082 -0.20(-1.91%)
Aug 18, 2021 10.74 10.81 10.69 10.69 7,066,382 -0.05(-0.49%)
Aug 17, 2021 10.70 10.77 10.66 10.74 5,435,538 +0.01(+0.12%)
Aug 16, 2021 10.78 10.78 10.63 10.73 7,700,250 -0.05(-0.43%)
Aug 13, 2021 10.77 10.83 10.74 10.78 5,292,885 -0.01(-0.06%)
Aug 12, 2021 10.75 10.80 10.70 10.78 7,181,603 +0.05(+0.49%)
Aug 11, 2021 10.67 10.75 10.58 10.73 7,212,629 +0.10(+0.93%)
Aug 10, 2021 10.63 10.67 10.55 10.63 6,417,891 +0.06(+0.56%)
Aug 09, 2021 10.58 10.61 10.47 10.57 7,502,330 +0.02(+0.16%)
Aug 06, 2021 10.55 10.61 10.51 10.56 6,356,662 +0.08(+0.72%)
Aug 05, 2021 10.41 10.54 10.38 10.48 6,381,756 +0.10(+0.95%)
Aug 04, 2021 10.41 10.47 10.31 10.38 8,679,644 -0.05(-0.51%)
Aug 03, 2021 10.51 10.51 10.33 10.43 8,073,341 -0.05(-0.50%)
Aug 02, 2021 10.51 10.62 10.45 10.49 8,968,247 +0.02(+0.19%)
Jul 30, 2021 10.60 10.70 10.45 10.47 11,712,560 -0.20(-1.92%)
Jul 29, 2021 10.63 10.73 10.56 10.67 9,507,062 +0.11(+1.06%)
Jul 28, 2021 10.60 10.65 10.41 10.56 11,128,308 -0.03(-0.31%)
Jul 27, 2021 10.55 10.60 10.22 10.59 19,728,212 +0.00(+0.00%)
Jul 26, 2021 10.57 10.69 10.56 10.59 11,301,876 +0.04(+0.37%)
Jul 23, 2021 10.69 10.71 10.52 10.55 8,555,866 -0.05(-0.49%)
Jul 22, 2021 10.74 10.76 10.59 10.60 10,437,409 -0.15(-1.40%)
Jul 21, 2021 10.70 10.83 10.70 10.76 10,681,474 +0.12(+1.11%)
Jul 20, 2021 10.41 10.67 10.34 10.64 12,591,693 +0.27(+2.59%)
Jul 19, 2021 10.43 10.48 10.23 10.37 16,626,255 -0.19(-1.80%)
Jul 16, 2021 10.64 10.68 10.53 10.56 7,993,011 -0.02(-0.19%)
Jul 15, 2021 10.53 10.68 10.44 10.58 13,079,493 +0.03(+0.25%)
Jul 14, 2021 10.77 10.88 10.52 10.55 14,741,083 -0.16(-1.47%)
Jul 13, 2021 11.04 11.04 10.70 10.71 16,450,495 -0.33(-3.02%)
Jul 12, 2021 11.04 11.12 10.96 11.04 7,652,330 -0.01(-0.12%)
Jul 09, 2021 10.93 11.07 10.92 11.06 9,438,706 +0.24(+2.18%)
Jul 08, 2021 10.79 10.93 10.65 10.82 13,248,456 -0.09(-0.78%)
Jul 07, 2021 11.03 11.04 10.89 10.91 10,849,162 -0.13(-1.19%)
Jul 06, 2021 11.13 11.14 10.99 11.04 11,642,618 -0.05(-0.47%)
Jul 02, 2021 11.17 11.20 11.08 11.09 6,944,256 -0.05(-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.