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

Agnc Investment Corp (NQ: AGNC )

10.71 +0.14 (+1.37%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 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 (%)
Jan 29, 2021 9.902 10.00 9.801 9.864 14,001,605 -0.14(-1.39%)
Jan 28, 2021 9.953 10.04 9.801 10.00 13,372,149 +0.09(+0.96%)
Jan 27, 2021 10.07 10.10 9.865 9.909 17,836,338 -0.23(-2.29%)
Jan 26, 2021 10.31 10.32 10.03 10.14 17,508,978 -0.06(-0.55%)
Jan 25, 2021 10.17 10.28 10.12 10.20 13,768,423 +0.07(+0.68%)
Jan 22, 2021 10.10 10.14 10.01 10.13 8,086,636 +0.04(+0.37%)
Jan 21, 2021 9.997 10.15 9.990 10.09 11,957,810 +0.11(+1.13%)
Jan 20, 2021 9.915 10.03 9.896 9.978 8,362,815 +0.07(+0.70%)
Jan 19, 2021 9.846 9.915 9.805 9.909 7,764,081 +0.09(+0.89%)
Jan 15, 2021 9.802 9.871 9.752 9.821 7,137,198 +0.02(+0.19%)
Jan 14, 2021 9.796 9.846 9.739 9.802 6,136,950 +0.06(+0.64%)
Jan 13, 2021 9.764 9.802 9.727 9.739 5,907,405 -0.03(-0.26%)
Jan 12, 2021 9.727 9.777 9.645 9.764 7,577,707 +0.11(+1.17%)
Jan 11, 2021 9.670 9.808 9.633 9.651 7,629,400 -0.10(-1.03%)
Jan 08, 2021 9.714 9.758 9.658 9.752 6,910,914 +0.07(+0.71%)
Jan 07, 2021 9.664 9.777 9.639 9.683 8,845,320 +0.04(+0.39%)
Jan 06, 2021 9.658 9.727 9.620 9.645 11,405,663 +0.04(+0.39%)
Jan 05, 2021 9.689 9.714 9.595 9.607 9,969,913 -0.05(-0.52%)
Jan 04, 2021 9.764 9.783 9.557 9.658 13,517,359 -0.13(-1.35%)
Dec 31, 2020 9.789 9.789 9.789 11,494,234 +0.03(+0.26%)
Dec 30, 2020 9.702 9.815 9.626 9.764 11,494,234 +0.06(+0.65%)
Dec 29, 2020 9.783 9.783 9.633 9.702 10,725,155 -0.04(-0.38%)
Dec 28, 2020 9.764 9.845 9.733 9.739 9,208,919 +0.04(+0.45%)
Dec 24, 2020 9.807 9.814 9.642 9.695 5,214,263 -0.06(-0.64%)
Dec 23, 2020 9.621 9.820 9.621 9.758 11,474,168 +0.15(+1.56%)
Dec 22, 2020 9.614 9.639 9.540 9.608 7,825,606 +0.00(+0.00%)
Dec 21, 2020 9.552 9.614 9.446 9.608 11,098,466 +0.01(+0.06%)
Dec 18, 2020 9.646 9.658 9.565 9.602 14,465,490 -0.02(-0.26%)
Dec 17, 2020 9.652 9.658 9.571 9.627 7,483,549 +0.02(+0.19%)
Dec 16, 2020 9.646 9.646 9.571 9.608 10,342,149 +0.00(+0.00%)
Dec 15, 2020 9.540 9.614 9.527 9.608 9,416,604 +0.08(+0.85%)
Dec 14, 2020 9.658 9.664 9.496 9.527 9,928,519 -0.01(-0.13%)
Dec 11, 2020 9.590 9.621 9.515 9.540 9,720,958 -0.11(-1.16%)
Dec 10, 2020 9.658 9.670 9.583 9.652 7,357,727 -0.06(-0.64%)
Dec 09, 2020 9.795 9.839 9.652 9.714 7,651,885 +0.01(+0.06%)
Dec 08, 2020 9.627 9.776 9.614 9.708 8,770,865 +0.07(+0.71%)
Dec 07, 2020 9.664 9.695 9.583 9.639 7,304,094 -0.04(-0.39%)
Dec 04, 2020 9.664 9.730 9.627 9.677 8,076,495 +0.08(+0.84%)
Dec 03, 2020 9.565 9.695 9.540 9.596 6,954,587 +0.06(+0.59%)
Dec 02, 2020 9.533 9.633 9.484 9.540 8,824,302 -0.01(-0.13%)
Dec 01, 2020 9.646 9.751 9.521 9.552 10,187,284 +0.04(+0.39%)
Nov 30, 2020 9.714 9.714 9.459 9.515 16,803,752 -0.18(-1.86%)
Nov 27, 2020 9.714 9.739 9.621 9.695 8,435,580 +0.02(+0.26%)
Nov 25, 2020 9.763 9.763 9.559 9.670 11,697,449 -0.03(-0.32%)
Nov 24, 2020 9.720 9.788 9.615 9.701 16,580,887 +0.15(+1.62%)
Nov 23, 2020 9.504 9.578 9.429 9.547 13,327,337 +0.15(+1.58%)
Nov 20, 2020 9.331 9.454 9.312 9.399 7,127,447 +0.07(+0.80%)
Nov 19, 2020 9.448 9.448 9.238 9.324 8,773,943 -0.10(-1.05%)
Nov 18, 2020 9.423 9.652 9.405 9.423 12,306,234 +0.02(+0.20%)
Nov 17, 2020 9.275 9.423 9.256 9.405 8,756,753 +0.10(+1.06%)
Nov 16, 2020 9.306 9.337 9.244 9.306 11,590,107 +0.12(+1.28%)
Nov 13, 2020 9.145 9.207 9.059 9.188 9,925,540 +0.21(+2.34%)
Nov 12, 2020 8.960 9.065 8.923 8.978 9,608,859 +0.01(+0.07%)
Nov 11, 2020 9.188 9.207 8.904 8.972 13,157,851 -0.21(-2.29%)
Nov 10, 2020 8.842 9.207 8.750 9.182 29,060,502 +0.44(+5.02%)
Nov 09, 2020 8.898 8.972 8.737 8.744 21,624,320 +0.02(+0.28%)
Nov 06, 2020 8.793 8.818 8.673 8.719 10,342,098 -0.08(-0.91%)
Nov 05, 2020 8.756 8.824 8.707 8.799 8,233,827 +0.11(+1.28%)
Nov 04, 2020 8.669 8.830 8.601 8.688 20,905,904 +0.07(+0.86%)
Nov 03, 2020 8.688 8.744 8.608 8.614 10,623,253 -0.03(-0.36%)
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.