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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 8.070 8.282 7.696 7.740 26,416,088 -0.20(-2.51%)
Apr 29, 2020 8.120 8.138 7.821 7.939 18,384,336 +0.11(+1.35%)
Apr 28, 2020 7.864 8.086 7.660 7.833 25,220,974 +0.23(+3.09%)
Apr 27, 2020 7.518 7.691 7.339 7.598 14,867,802 +0.11(+1.48%)
Apr 24, 2020 7.623 7.679 7.382 7.487 17,324,888 -0.14(-1.86%)
Apr 23, 2020 7.617 7.753 7.481 7.629 11,699,876 +0.10(+1.39%)
Apr 22, 2020 7.753 7.777 7.450 7.524 12,362,581 -0.10(-1.34%)
Apr 21, 2020 7.222 7.716 7.166 7.626 18,422,740 +0.23(+3.13%)
Apr 20, 2020 7.352 7.617 7.296 7.395 17,164,910 -0.18(-2.32%)
Apr 17, 2020 7.500 7.592 7.247 7.571 21,456,720 +0.38(+5.28%)
Apr 16, 2020 7.160 7.450 6.987 7.191 18,157,720 +0.09(+1.30%)
Apr 15, 2020 7.031 7.222 6.882 7.098 18,483,064 -0.20(-2.71%)
Apr 14, 2020 7.629 7.697 7.166 7.296 18,821,090 -0.26(-3.43%)
Apr 13, 2020 7.555 7.734 7.321 7.555 16,881,972 +0.02(+0.25%)
Apr 09, 2020 7.531 7.870 7.185 7.537 41,244,280 +0.58(+8.34%)
Apr 08, 2020 6.876 7.197 6.666 6.956 31,580,754 +0.47(+7.23%)
Apr 07, 2020 6.907 7.049 6.469 6.487 27,481,366 +0.08(+1.25%)
Apr 06, 2020 6.457 6.481 6.055 6.407 24,053,510 +0.54(+9.15%)
Apr 03, 2020 6.006 6.123 5.444 5.870 30,397,572 -0.18(-2.96%)
Apr 02, 2020 5.926 6.253 5.870 6.049 20,456,276 +0.19(+3.27%)
Apr 01, 2020 6.228 6.345 5.790 5.858 25,251,480 -0.67(-10.30%)
Mar 31, 2020 7.129 7.191 6.240 6.531 32,956,616 -0.68(-9.42%)
Mar 30, 2020 7.932 7.938 7.154 7.210 28,150,996 -0.81(-10.08%)
Mar 27, 2020 7.872 8.289 7.713 8.018 22,630,072 -0.18(-2.23%)
Mar 26, 2020 7.988 8.805 7.750 8.201 30,370,724 +0.58(+7.60%)
Mar 25, 2020 7.085 8.433 6.976 7.622 37,622,916 +0.85(+12.51%)
Mar 24, 2020 6.689 7.512 6.378 6.774 39,787,760 +0.41(+6.42%)
Mar 23, 2020 6.006 6.591 5.579 6.366 41,518,056 +0.37(+6.21%)
Mar 20, 2020 5.823 6.451 5.793 5.994 33,009,802 +0.27(+4.80%)
Mar 19, 2020 5.793 6.189 4.951 5.719 27,261,756 -0.21(-3.60%)
Mar 18, 2020 6.823 6.921 3.811 5.933 55,250,492 -1.27(-17.61%)
Mar 17, 2020 7.390 7.494 6.829 7.201 40,917,560 +0.00(+0.00%)
Mar 16, 2020 6.951 8.189 6.744 7.201 42,961,420 -0.12(-1.67%)
Mar 13, 2020 7.878 8.030 6.707 7.323 28,315,882 +0.27(+3.89%)
Mar 12, 2020 7.689 7.713 6.884 7.049 31,643,588 -1.82(-20.55%)
Mar 11, 2020 9.201 9.244 8.713 8.872 31,742,438 -0.52(-5.58%)
Mar 10, 2020 9.847 9.914 9.213 9.396 22,439,890 -0.11(-1.15%)
Mar 09, 2020 9.774 9.896 9.408 9.506 21,299,888 -0.92(-8.83%)
Mar 06, 2020 10.51 10.58 10.15 10.43 31,918,528 -0.37(-3.39%)
Mar 05, 2020 10.99 11.02 10.76 10.79 15,093,468 -0.33(-2.96%)
Mar 04, 2020 11.12 11.33 10.96 11.12 20,326,130 +0.22(+2.01%)
Mar 03, 2020 11.05 11.37 10.78 10.90 17,490,150 -0.16(-1.49%)
Mar 02, 2020 10.54 11.07 10.48 11.07 26,573,054 +0.68(+6.51%)
Feb 28, 2020 10.35 10.49 10.04 10.39 31,618,896 -0.32(-3.02%)
Feb 27, 2020 11.05 11.07 10.63 10.71 28,121,224 -0.43(-3.88%)
Feb 26, 2020 11.19 11.41 11.10 11.15 16,814,962 -0.04(-0.38%)
Feb 25, 2020 11.52 11.58 11.16 11.19 21,510,708 -0.35(-3.04%)
Feb 24, 2020 11.44 11.58 11.33 11.54 15,209,487 -0.10(-0.88%)
Feb 21, 2020 11.84 11.88 11.64 11.64 14,177,051 -0.22(-1.83%)
Feb 20, 2020 11.75 11.86 11.74 11.86 9,221,849 +0.11(+0.93%)
Feb 19, 2020 11.81 11.86 11.74 11.75 11,585,089 -0.06(-0.51%)
Feb 18, 2020 11.69 11.81 11.65 11.81 12,527,295 +0.12(+1.03%)
Feb 14, 2020 11.58 11.70 11.57 11.69 6,224,607 +0.13(+1.15%)
Feb 13, 2020 11.50 11.56 11.49 11.56 8,191,226 +0.08(+0.68%)
Feb 12, 2020 11.46 11.58 11.45 11.48 9,059,371 +0.01(+0.05%)
Feb 11, 2020 11.52 11.54 11.42 11.47 9,183,572 -0.03(-0.26%)
Feb 10, 2020 11.70 11.70 11.46 11.50 11,469,676 -0.10(-0.83%)
Feb 07, 2020 11.62 11.65 11.55 11.60 9,889,723 -0.02(-0.16%)
Feb 06, 2020 11.59 11.71 11.59 11.62 12,398,388 +0.01(+0.10%)
Feb 05, 2020 11.39 11.63 11.36 11.61 14,105,821 +0.25(+2.18%)
Feb 04, 2020 11.30 11.41 11.25 11.36 16,800,168 +0.10(+0.86%)
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.