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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2022 8.562 8.592 8.174 8.196 21,387,718 -0.37(-4.27%)
Apr 28, 2022 8.278 8.566 8.185 8.562 22,409,938 +0.37(+4.56%)
Apr 27, 2022 8.218 8.270 8.130 8.189 19,602,952 +0.01(+0.18%)
Apr 26, 2022 8.580 8.643 8.130 8.174 25,434,060 -0.44(-5.14%)
Apr 25, 2022 8.506 8.632 8.314 8.617 20,069,188 +0.06(+0.69%)
Apr 22, 2022 8.757 8.765 8.529 8.558 18,406,544 -0.21(-2.36%)
Apr 21, 2022 8.890 8.964 8.757 8.765 12,828,027 -0.09(-1.00%)
Apr 20, 2022 8.794 8.949 8.739 8.853 13,400,107 +0.10(+1.10%)
Apr 19, 2022 9.090 9.112 8.728 8.757 23,549,612 -0.31(-3.42%)
Apr 18, 2022 9.200 9.208 9.031 9.068 14,064,539 -0.15(-1.60%)
Apr 14, 2022 9.260 9.333 9.182 9.215 11,764,014 -0.04(-0.48%)
Apr 13, 2022 9.267 9.315 9.193 9.260 10,510,616 +0.01(+0.08%)
Apr 12, 2022 9.319 9.400 9.237 9.252 13,251,343 +0.03(+0.32%)
Apr 11, 2022 9.289 9.392 9.193 9.223 13,584,033 -0.08(-0.87%)
Apr 08, 2022 9.282 9.422 9.252 9.304 9,252,692 +0.04(+0.48%)
Apr 07, 2022 9.282 9.356 9.104 9.260 14,482,315 -0.03(-0.32%)
Apr 06, 2022 9.452 9.452 9.282 9.289 14,451,300 -0.19(-2.02%)
Apr 05, 2022 9.636 9.732 9.452 9.481 13,250,322 -0.18(-1.91%)
Apr 04, 2022 9.695 9.725 9.533 9.666 11,073,963 -0.06(-0.61%)
Apr 01, 2022 9.695 9.725 9.584 9.725 12,768,007 +0.05(+0.53%)
Mar 31, 2022 9.821 9.839 9.666 9.673 12,762,343 -0.10(-1.06%)
Mar 30, 2022 9.902 9.925 9.739 9.776 14,833,005 -0.15(-1.49%)
Mar 29, 2022 9.836 9.983 9.836 9.924 15,138,031 +0.13(+1.35%)
Mar 28, 2022 9.741 9.807 9.598 9.792 13,547,007 +0.08(+0.83%)
Mar 25, 2022 9.573 9.726 9.551 9.712 9,121,970 +0.16(+1.69%)
Mar 24, 2022 9.565 9.598 9.514 9.551 10,574,789 -0.01(-0.15%)
Mar 23, 2022 9.646 9.646 9.529 9.565 7,911,413 -0.09(-0.91%)
Mar 22, 2022 9.573 9.712 9.536 9.653 13,006,285 +0.13(+1.38%)
Mar 21, 2022 9.697 9.752 9.503 9.522 10,537,483 -0.15(-1.51%)
Mar 18, 2022 9.485 9.668 9.434 9.668 14,270,974 +0.12(+1.30%)
Mar 17, 2022 9.441 9.565 9.386 9.544 9,608,817 +0.06(+0.62%)
Mar 16, 2022 9.507 9.595 9.287 9.485 11,889,428 +0.04(+0.47%)
Mar 15, 2022 9.331 9.478 9.328 9.441 12,443,869 +0.10(+1.02%)
Mar 14, 2022 9.514 9.580 9.258 9.346 11,961,967 -0.15(-1.62%)
Mar 11, 2022 9.675 9.705 9.383 9.500 18,508,418 -0.20(-2.04%)
Mar 10, 2022 9.705 9.573 9.697 8,784,684 -0.06(-0.60%)
Mar 09, 2022 9.829 9.906 9.726 9.756 10,132,012 +0.05(+0.53%)
Mar 08, 2022 9.522 9.826 9.514 9.705 14,612,383 +0.20(+2.08%)
Mar 07, 2022 9.514 9.690 9.478 9.507 13,113,444 -0.05(-0.54%)
Mar 04, 2022 9.551 9.616 9.492 9.558 9,182,649 -0.05(-0.53%)
Mar 03, 2022 9.653 9.716 9.576 9.609 8,962,474 -0.04(-0.42%)
Mar 02, 2022 9.507 9.679 9.419 9.650 13,249,246 +0.14(+1.50%)
Mar 01, 2022 9.383 9.522 9.269 9.507 18,839,230 +0.06(+0.62%)
Feb 28, 2022 9.434 9.500 9.295 9.448 18,937,144 -0.08(-0.84%)
Feb 25, 2022 9.463 9.536 9.456 9.529 13,076,317 +0.15(+1.64%)
Feb 24, 2022 8.860 9.433 8.824 9.375 22,072,622 +0.13(+1.41%)
Feb 23, 2022 9.556 9.575 9.237 9.245 13,431,817 -0.25(-2.67%)
Feb 22, 2022 9.709 9.712 9.411 9.498 15,577,470 -0.25(-2.53%)
Feb 18, 2022 9.745 0 -0.05(-0.52%)
Feb 17, 2022 10.01 10.02 9.730 9.796 12,040,213 -0.24(-2.38%)
Feb 16, 2022 10.04 10.09 10.01 10.04 9,473,208 -0.01(-0.07%)
Feb 15, 2022 10.04 10.05 9.933 10.04 10,393,494 +0.10(+1.02%)
Feb 14, 2022 10.09 10.11 9.897 9.941 20,598,782 -0.25(-2.42%)
Feb 11, 2022 10.36 10.40 10.10 10.19 16,928,666 -0.15(-1.47%)
Feb 10, 2022 10.44 10.63 10.32 10.34 11,632,614 -0.12(-1.18%)
Feb 09, 2022 10.50 10.55 10.46 10.46 8,237,766 +0.01(+0.07%)
Feb 08, 2022 10.41 10.51 10.35 10.46 9,977,386 +0.07(+0.70%)
Feb 07, 2022 10.36 10.49 10.33 10.38 9,178,287 +0.06(+0.56%)
Feb 04, 2022 10.29 10.38 10.14 10.32 14,002,861 +0.02(+0.21%)
Feb 03, 2022 10.46 10.30 10.30 11,932,606 -0.19(-1.80%)
Feb 02, 2022 10.62 10.64 10.42 10.49 14,043,062 -0.15(-1.43%)
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.