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 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 29, 2020 8.119 8.212 7.964 8.039 66,309,908 -0.09(-1.15%)
May 28, 2020 8.337 8.374 8.119 8.132 15,352,651 -0.17(-2.09%)
May 27, 2020 8.380 8.386 8.084 8.306 16,772,774 +0.04(+0.52%)
May 26, 2020 8.293 8.367 8.207 8.263 15,898,943 +0.15(+1.90%)
May 22, 2020 8.102 8.121 7.933 8.109 12,951,344 +0.07(+0.92%)
May 21, 2020 8.152 8.152 7.942 8.035 14,778,910 -0.12(-1.51%)
May 20, 2020 8.121 8.189 7.985 8.158 19,726,626 +0.16(+2.00%)
May 19, 2020 7.930 8.115 7.869 7.998 12,272,932 +0.06(+0.70%)
May 18, 2020 7.918 7.992 7.708 7.942 18,594,062 +0.28(+3.70%)
May 15, 2020 7.579 7.801 7.493 7.659 15,267,124 +0.02(+0.24%)
May 14, 2020 7.080 7.653 7.025 7.641 14,062,547 +0.42(+5.80%)
May 13, 2020 7.388 7.438 7.099 7.222 21,627,474 -0.18(-2.49%)
May 12, 2020 7.628 7.635 7.401 7.407 11,781,252 -0.17(-2.27%)
May 11, 2020 7.758 7.801 7.573 7.579 10,556,405 -0.24(-3.11%)
May 08, 2020 7.850 7.893 7.764 7.822 11,409,982 +0.08(+1.07%)
May 07, 2020 7.782 7.838 7.604 7.739 17,144,390 +0.06(+0.72%)
May 06, 2020 7.893 7.992 7.678 7.684 13,374,587 -0.18(-2.35%)
May 05, 2020 7.776 7.961 7.752 7.869 15,935,798 +0.23(+2.98%)
May 04, 2020 7.511 7.690 7.407 7.641 14,758,518 +0.09(+1.14%)
May 01, 2020 7.518 7.665 7.481 7.554 15,854,921 -0.09(-1.21%)
Apr 30, 2020 7.973 8.183 7.604 7.647 26,736,170 -0.20(-2.51%)
Apr 29, 2020 8.022 8.041 7.727 7.844 18,607,096 +0.10(+1.35%)
Apr 28, 2020 7.770 7.989 7.568 7.739 25,526,578 +0.23(+3.09%)
Apr 27, 2020 7.428 7.599 7.251 7.507 15,047,956 +0.11(+1.48%)
Apr 24, 2020 7.532 7.587 7.294 7.398 17,534,814 -0.14(-1.86%)
Apr 23, 2020 7.526 7.660 7.392 7.538 11,841,644 +0.10(+1.39%)
Apr 22, 2020 7.660 7.684 7.361 7.434 12,512,379 -0.10(-1.34%)
Apr 21, 2020 7.135 7.623 7.081 7.535 18,645,968 +0.23(+3.13%)
Apr 20, 2020 7.264 7.526 7.209 7.306 17,372,898 -0.17(-2.32%)
Apr 17, 2020 7.410 7.501 7.160 7.480 21,716,712 +0.38(+5.28%)
Apr 16, 2020 7.074 7.361 6.904 7.105 18,377,738 +0.09(+1.30%)
Apr 15, 2020 6.946 7.135 6.800 7.013 18,707,024 -0.20(-2.71%)
Apr 14, 2020 7.538 7.605 7.081 7.209 19,049,146 -0.26(-3.43%)
Apr 13, 2020 7.465 7.642 7.233 7.465 17,086,532 +0.02(+0.25%)
Apr 09, 2020 7.440 7.776 7.099 7.446 41,744,036 +0.57(+8.34%)
Apr 08, 2020 6.794 7.111 6.587 6.873 31,963,418 +0.46(+7.23%)
Apr 07, 2020 6.824 6.965 6.391 6.410 27,814,358 +0.08(+1.25%)
Apr 06, 2020 6.379 6.404 5.983 6.330 24,344,968 +0.53(+9.15%)
Apr 03, 2020 5.934 6.050 5.379 5.800 30,765,902 -0.18(-2.96%)
Apr 02, 2020 5.855 6.178 5.800 5.977 20,704,146 +0.19(+3.27%)
Apr 01, 2020 6.154 6.269 5.721 5.788 25,557,454 -0.66(-10.30%)
Mar 31, 2020 7.044 7.105 6.166 6.452 33,355,952 -0.67(-9.42%)
Mar 30, 2020 7.837 7.843 7.068 7.123 28,492,104 -0.80(-10.08%)
Mar 27, 2020 7.778 8.189 7.621 7.922 22,904,282 -0.18(-2.23%)
Mar 26, 2020 7.892 8.699 7.657 8.103 30,738,726 +0.57(+7.60%)
Mar 25, 2020 7.000 8.332 6.892 7.531 38,078,792 +0.84(+12.51%)
Mar 24, 2020 6.609 7.422 6.302 6.693 40,269,868 +0.40(+6.42%)
Mar 23, 2020 5.934 6.512 5.512 6.290 42,021,132 +0.37(+6.21%)
Mar 20, 2020 5.753 6.374 5.723 5.922 33,409,782 +0.27(+4.80%)
Mar 19, 2020 5.723 6.115 4.892 5.651 27,592,086 -0.21(-3.60%)
Mar 18, 2020 6.741 6.838 3.765 5.862 55,919,964 -1.25(-17.61%)
Mar 17, 2020 7.302 7.404 6.747 7.115 41,413,356 +0.00(+0.00%)
Mar 16, 2020 6.868 8.091 6.663 7.115 43,481,984 -0.12(-1.67%)
Mar 13, 2020 7.784 7.934 6.627 7.235 28,658,986 +0.27(+3.89%)
Mar 12, 2020 7.597 7.621 6.802 6.964 32,027,012 -1.80(-20.55%)
Mar 11, 2020 9.091 9.133 8.609 8.766 32,127,062 -0.52(-5.58%)
Mar 10, 2020 9.730 9.796 9.103 9.284 22,711,794 -0.11(-1.15%)
Mar 09, 2020 9.657 9.778 9.296 9.392 21,557,978 -0.91(-8.83%)
Mar 06, 2020 10.38 10.46 10.03 10.30 32,305,286 -0.36(-3.39%)
Mar 05, 2020 10.86 10.89 10.63 10.66 15,276,355 -0.33(-2.96%)
Mar 04, 2020 10.98 11.19 10.83 10.99 20,572,422 +0.22(+2.01%)
Mar 03, 2020 10.92 11.24 10.65 10.77 17,702,078 -0.16(-1.49%)
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.