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

Agnc Investment Corp (NQ: AGNC )

9.810 +0.030 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 9.820 9.890 9.760 9.810 12,067,517 +0.03(+0.31%)
Sep 21, 2023 10.02 10.05 9.780 9.780 13,435,162 -0.33(-3.26%)
Sep 20, 2023 10.16 10.26 10.11 10.11 8,570,540 -0.01(-0.10%)
Sep 19, 2023 10.16 10.29 10.09 10.12 8,935,521 -0.05(-0.49%)
Sep 18, 2023 10.17 10.27 10.14 10.17 19,430,552 +0.10(+0.99%)
Sep 15, 2023 10.07 10.09 10.02 10.07 14,225,624 -0.02(-0.20%)
Sep 14, 2023 9.970 10.12 9.970 10.09 16,386,297 +0.16(+1.61%)
Sep 13, 2023 9.840 9.950 9.740 9.930 9,950,175 +0.16(+1.64%)
Sep 12, 2023 9.850 9.950 9.760 9.770 10,994,146 -0.06(-0.61%)
Sep 11, 2023 9.720 9.840 9.700 9.830 7,488,319 +0.14(+1.44%)
Sep 08, 2023 9.660 9.740 9.650 9.690 7,873,262 +0.06(+0.62%)
Sep 07, 2023 9.630 9.697 9.575 9.630 8,351,606 -0.05(-0.52%)
Sep 06, 2023 9.770 9.780 9.630 9.680 8,220,081 -0.08(-0.82%)
Sep 05, 2023 9.950 9.950 9.750 9.760 10,763,783 -0.20(-2.01%)
Sep 01, 2023 9.940 10.02 9.870 9.960 7,888,311 +0.05(+0.50%)
Aug 31, 2023 9.850 9.940 9.840 9.910 10,352,046 +0.06(+0.61%)
Aug 30, 2023 9.970 9.980 9.830 9.850 10,314,119 -0.15(-1.50%)
Aug 29, 2023 9.881 10.02 9.802 10.00 13,221,883 +0.13(+1.30%)
Aug 28, 2023 9.713 9.872 9.694 9.872 11,203,799 +0.23(+2.36%)
Aug 25, 2023 9.634 9.689 9.521 9.644 7,436,903 +0.05(+0.51%)
Aug 24, 2023 9.565 9.704 9.536 9.595 9,381,942 +0.03(+0.31%)
Aug 23, 2023 9.387 9.595 9.373 9.565 14,037,347 +0.22(+2.33%)
Aug 22, 2023 9.457 9.466 9.338 9.348 14,606,022 -0.05(-0.53%)
Aug 21, 2023 9.387 9.417 9.289 9.397 10,744,637 +0.03(+0.32%)
Aug 18, 2023 9.289 9.457 9.239 9.368 17,691,438 +0.03(+0.32%)
Aug 17, 2023 9.447 9.495 9.298 9.338 11,747,624 -0.10(-1.05%)
Aug 16, 2023 9.486 9.545 9.407 9.437 10,732,799 -0.06(-0.62%)
Aug 15, 2023 9.536 9.555 9.447 9.496 9,464,973 -0.07(-0.72%)
Aug 14, 2023 9.743 9.753 9.496 9.565 18,827,450 -0.17(-1.73%)
Aug 11, 2023 9.842 9.852 9.704 9.733 7,917,232 -0.13(-1.30%)
Aug 10, 2023 9.931 9.941 9.852 9.862 7,987,682 -0.01(-0.10%)
Aug 09, 2023 9.921 9.951 9.802 9.872 9,177,373 -0.04(-0.40%)
Aug 08, 2023 9.802 9.931 9.709 9.911 8,059,812 +0.06(+0.60%)
Aug 07, 2023 9.822 9.891 9.797 9.852 8,076,219 +0.06(+0.61%)
Aug 04, 2023 9.674 9.812 9.629 9.792 14,146,752 +0.20(+2.06%)
Aug 03, 2023 9.822 9.839 9.585 9.595 17,775,552 -0.33(-3.29%)
Aug 02, 2023 9.921 9.960 9.773 9.921 14,177,220 -0.07(-0.69%)
Aug 01, 2023 10.04 10.11 9.960 9.990 9,342,699 -0.08(-0.79%)
Jul 31, 2023 10.22 10.23 10.03 10.07 13,205,073 -0.14(-1.35%)
Jul 28, 2023 10.09 10.25 9.985 10.21 9,318,685 +0.23(+2.28%)
Jul 27, 2023 10.31 10.39 9.941 9.980 15,035,182 -0.27(-2.67%)
Jul 26, 2023 10.16 10.36 10.16 10.25 13,366,518 +0.10(+0.96%)
Jul 25, 2023 10.09 10.30 9.990 10.16 18,421,508 +0.14(+1.36%)
Jul 24, 2023 9.912 10.09 9.868 10.02 12,742,058 +0.16(+1.58%)
Jul 21, 2023 9.970 9.970 9.824 9.863 7,748,909 -0.04(-0.39%)
Jul 20, 2023 10.06 10.06 9.897 9.902 10,884,104 -0.17(-1.65%)
Jul 19, 2023 10.07 10.17 10.05 10.07 8,691,108 +0.05(+0.49%)
Jul 18, 2023 9.980 10.08 9.941 10.02 8,596,437 +0.05(+0.49%)
Jul 17, 2023 9.883 10.000 9.804 9.970 7,910,092 +0.08(+0.79%)
Jul 14, 2023 10.03 10.03 9.863 9.892 7,459,095 -0.12(-1.17%)
Jul 13, 2023 9.912 10.15 9.904 10.01 10,791,633 +0.10(+0.98%)
Jul 12, 2023 9.883 9.922 9.834 9.912 10,756,022 +0.20(+2.01%)
Jul 11, 2023 9.756 9.868 9.658 9.717 9,502,436 -0.02(-0.20%)
Jul 10, 2023 9.541 9.736 9.502 9.736 7,060,805 +0.21(+2.15%)
Jul 07, 2023 9.228 9.629 9.228 9.531 9,575,099 +0.28(+3.06%)
Jul 06, 2023 9.453 9.453 9.101 9.248 15,684,407 -0.31(-3.27%)
Jul 05, 2023 9.746 9.775 9.551 9.560 8,845,076 -0.18(-1.81%)
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.