Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.79 10.91 10.79 10.84 9,111,173 +0.05(+0.49%)
Aug 30, 2021 10.93 10.96 10.77 10.79 7,940,397 -0.12(-1.10%)
Aug 27, 2021 10.74 10.95 10.74 10.91 7,097,963 +0.16(+1.47%)
Aug 26, 2021 10.84 10.89 10.73 10.75 8,582,427 -0.10(-0.91%)
Aug 25, 2021 10.86 10.91 10.78 10.85 6,619,241 +0.01(+0.12%)
Aug 24, 2021 10.77 10.86 10.76 10.84 5,732,589 +0.09(+0.86%)
Aug 23, 2021 10.64 10.77 10.64 10.74 6,539,047 +0.13(+1.18%)
Aug 20, 2021 10.49 10.62 10.42 10.62 7,362,375 +0.13(+1.20%)
Aug 19, 2021 10.65 10.66 10.47 10.49 11,937,542 -0.20(-1.91%)
Aug 18, 2021 10.74 10.82 10.69 10.70 7,062,513 -0.05(-0.49%)
Aug 17, 2021 10.71 10.78 10.67 10.75 5,432,561 +0.01(+0.12%)
Aug 16, 2021 10.78 10.79 10.64 10.74 7,696,034 -0.05(-0.43%)
Aug 13, 2021 10.78 10.84 10.74 10.78 5,289,987 -0.01(-0.06%)
Aug 12, 2021 10.76 10.81 10.71 10.79 7,177,670 +0.05(+0.49%)
Aug 11, 2021 10.68 10.75 10.58 10.74 7,208,680 +0.10(+0.93%)
Aug 10, 2021 10.64 10.68 10.55 10.64 6,414,377 +0.06(+0.56%)
Aug 09, 2021 10.58 10.62 10.47 10.58 7,498,222 +0.02(+0.16%)
Aug 06, 2021 10.56 10.61 10.51 10.56 6,353,182 +0.08(+0.72%)
Aug 05, 2021 10.41 10.54 10.39 10.49 6,378,262 +0.10(+0.95%)
Aug 04, 2021 10.41 10.47 10.32 10.39 8,674,891 -0.05(-0.51%)
Aug 03, 2021 10.52 10.52 10.33 10.44 8,068,920 -0.05(-0.50%)
Aug 02, 2021 10.51 10.62 10.46 10.49 8,963,336 +0.02(+0.19%)
Jul 30, 2021 10.60 10.70 10.45 10.47 11,706,147 -0.20(-1.92%)
Jul 29, 2021 10.64 10.74 10.57 10.68 9,501,856 +0.11(+1.06%)
Jul 28, 2021 10.61 10.65 10.42 10.56 11,122,213 -0.03(-0.31%)
Jul 27, 2021 10.55 10.60 10.23 10.60 19,717,406 +0.00(+0.00%)
Jul 26, 2021 10.57 10.70 10.57 10.60 11,295,686 +0.04(+0.37%)
Jul 23, 2021 10.70 10.71 10.52 10.56 8,551,180 -0.05(-0.49%)
Jul 22, 2021 10.75 10.76 10.59 10.61 10,431,693 -0.15(-1.40%)
Jul 21, 2021 10.71 10.84 10.70 10.76 10,675,624 +0.12(+1.11%)
Jul 20, 2021 10.41 10.68 10.35 10.64 12,584,798 +0.27(+2.59%)
Jul 19, 2021 10.43 10.49 10.23 10.37 16,617,149 -0.19(-1.80%)
Jul 16, 2021 10.64 10.69 10.53 10.56 7,988,634 -0.02(-0.19%)
Jul 15, 2021 10.53 10.69 10.45 10.58 13,072,330 +0.03(+0.25%)
Jul 14, 2021 10.77 10.89 10.53 10.56 14,733,010 -0.16(-1.47%)
Jul 13, 2021 11.04 11.04 10.70 10.72 16,441,485 -0.33(-3.02%)
Jul 12, 2021 11.05 11.12 10.97 11.05 7,648,140 -0.01(-0.12%)
Jul 09, 2021 10.94 11.08 10.93 11.06 9,433,537 +0.24(+2.18%)
Jul 08, 2021 10.80 10.94 10.66 10.83 13,241,200 -0.09(-0.78%)
Jul 07, 2021 11.04 11.05 10.90 10.91 10,843,220 -0.13(-1.19%)
Jul 06, 2021 11.13 11.14 11.00 11.04 11,636,241 -0.05(-0.47%)
Jul 02, 2021 11.17 11.21 11.08 11.10 6,940,453 -0.05(-0.41%)
Jul 01, 2021 11.09 11.21 11.01 11.14 8,843,404 +0.08(+0.71%)
Jun 30, 2021 11.02 11.10 10.98 11.06 8,759,975 +0.06(+0.54%)
Jun 29, 2021 11.25 11.25 10.93 11.00 13,843,172 -0.18(-1.64%)
Jun 28, 2021 11.27 11.27 11.12 11.19 10,725,433 -0.01(-0.12%)
Jun 25, 2021 11.18 11.25 11.17 11.20 9,061,783 +0.05(+0.41%)
Jun 24, 2021 11.14 11.19 11.09 11.15 6,192,250 +0.05(+0.47%)
Jun 23, 2021 11.10 11.15 11.04 11.10 9,224,749 +0.05(+0.41%)
Jun 22, 2021 11.17 11.17 11.03 11.06 10,649,954 -0.05(-0.41%)
Jun 21, 2021 10.94 11.11 10.88 11.10 11,620,223 +0.24(+2.22%)
Jun 18, 2021 10.98 11.01 10.80 10.86 25,770,452 -0.19(-1.71%)
Jun 17, 2021 11.34 11.40 10.92 11.05 22,468,964 -0.31(-2.69%)
Jun 16, 2021 11.31 11.38 11.27 11.36 13,645,038 +0.06(+0.52%)
Jun 15, 2021 11.50 11.51 11.25 11.30 18,712,224 -0.17(-1.47%)
Jun 14, 2021 11.53 11.63 11.41 11.47 20,511,696 -0.05(-0.45%)
Jun 11, 2021 11.80 11.82 11.46 11.52 39,887,860 -0.59(-4.89%)
Jun 10, 2021 12.21 12.23 12.10 12.11 12,565,134 -0.03(-0.21%)
Jun 09, 2021 12.17 12.25 12.12 12.14 14,431,654 -0.03(-0.21%)
Jun 08, 2021 12.12 12.16 12.08 12.16 10,113,287 +0.01(+0.11%)
Jun 07, 2021 12.13 12.18 12.07 12.15 8,293,893 +0.02(+0.16%)
Jun 04, 2021 12.12 12.16 12.05 12.13 9,001,386 +0.03(+0.27%)
Jun 03, 2021 12.14 12.15 12.07 12.10 7,808,288 -0.04(-0.32%)
Jun 02, 2021 12.12 12.19 12.09 12.14 9,682,446 +0.02(+0.16%)
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.