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 (%)
Feb 29, 2024 9.241 9.348 9.182 9.319 15,671,196 +0.17(+1.81%)
Feb 28, 2024 9.163 9.221 9.134 9.153 10,935,576 -0.06(-0.63%)
Feb 27, 2024 9.231 9.274 9.144 9.212 13,634,784 +0.03(+0.31%)
Feb 26, 2024 9.173 9.231 9.135 9.183 9,950,951 +0.03(+0.32%)
Feb 23, 2024 9.106 9.221 9.072 9.154 9,895,850 +0.06(+0.63%)
Feb 22, 2024 9.125 9.221 9.087 9.096 10,182,189 -0.03(-0.32%)
Feb 21, 2024 9.125 9.164 9.058 9.125 6,370,378 -0.02(-0.21%)
Feb 20, 2024 9.106 9.173 9.067 9.144 11,023,291 +0.02(+0.21%)
Feb 16, 2024 9.077 9.231 9.019 9.125 9,980,033 -0.08(-0.84%)
Feb 15, 2024 8.971 9.269 8.952 9.202 15,507,246 +0.30(+3.35%)
Feb 14, 2024 8.933 8.990 8.856 8.904 12,060,030 +0.04(+0.43%)
Feb 13, 2024 8.981 8.998 8.807 8.865 18,859,002 -0.32(-3.46%)
Feb 12, 2024 9.106 9.241 9.048 9.183 13,074,782 +0.10(+1.06%)
Feb 09, 2024 9.048 9.115 8.990 9.087 10,521,033 +0.09(+0.96%)
Feb 08, 2024 8.952 9.067 8.904 9.000 12,081,789 +0.03(+0.32%)
Feb 07, 2024 9.135 9.154 8.904 8.971 13,724,469 -0.15(-1.69%)
Feb 06, 2024 9.038 9.164 9.000 9.125 8,593,157 +0.09(+0.96%)
Feb 05, 2024 9.077 9.087 8.875 9.038 17,028,200 -0.15(-1.68%)
Feb 02, 2024 9.115 9.250 9.058 9.192 14,181,063 -0.12(-1.24%)
Feb 01, 2024 9.202 9.337 8.990 9.308 18,496,326 +0.18(+2.00%)
Jan 31, 2024 9.250 9.327 9.115 9.125 14,653,815 -0.11(-1.15%)
Jan 30, 2024 9.404 9.404 9.231 9.231 14,043,382 -0.20(-2.14%)
Jan 29, 2024 9.367 9.462 9.300 9.433 13,632,908 +0.10(+1.12%)
Jan 26, 2024 9.371 9.409 9.319 9.329 10,806,244 -0.01(-0.10%)
Jan 25, 2024 9.290 9.367 9.224 9.338 12,471,110 +0.10(+1.03%)
Jan 24, 2024 9.367 9.433 9.238 9.243 15,555,303 -0.03(-0.31%)
Jan 23, 2024 9.129 9.314 9.053 9.271 27,384,036 +0.05(+0.52%)
Jan 22, 2024 9.367 9.404 9.157 9.224 16,424,754 -0.09(-0.92%)
Jan 19, 2024 9.329 9.335 9.053 9.309 18,758,502 +0.03(+0.31%)
Jan 18, 2024 9.290 9.348 9.167 9.281 18,869,002 +0.06(+0.62%)
Jan 17, 2024 9.329 9.409 9.195 9.224 12,166,020 -0.23(-2.41%)
Jan 16, 2024 9.490 9.557 9.386 9.452 12,875,790 -0.12(-1.29%)
Jan 12, 2024 9.528 9.689 9.519 9.576 11,814,603 +0.10(+1.00%)
Jan 11, 2024 9.414 9.509 9.252 9.481 13,767,845 +0.04(+0.40%)
Jan 10, 2024 9.490 9.571 9.400 9.443 9,492,255 -0.02(-0.20%)
Jan 09, 2024 9.395 9.481 9.348 9.462 10,036,547 -0.01(-0.10%)
Jan 08, 2024 9.167 9.481 9.091 9.471 15,374,669 +0.34(+3.75%)
Jan 05, 2024 8.882 9.176 8.844 9.129 12,604,167 +0.20(+2.24%)
Jan 04, 2024 9.034 9.034 8.896 8.929 14,594,328 -0.10(-1.16%)
Jan 03, 2024 9.091 9.119 8.853 9.034 14,271,132 -0.15(-1.66%)
Jan 02, 2024 9.252 9.271 9.119 9.186 14,685,205 -0.14(-1.53%)
Dec 29, 2023 9.443 9.528 9.324 9.329 12,531,454 -0.24(-2.49%)
Dec 28, 2023 9.519 9.576 9.461 9.566 11,641,396 +0.05(+0.50%)
Dec 27, 2023 9.500 9.528 9.434 9.519 13,886,640 +0.06(+0.60%)
Dec 26, 2023 9.387 9.500 9.378 9.462 9,595,406 +0.11(+1.21%)
Dec 22, 2023 9.350 9.415 9.312 9.350 11,032,342 +0.03(+0.30%)
Dec 21, 2023 9.293 9.321 9.218 9.321 10,999,616 +0.14(+1.54%)
Dec 20, 2023 9.218 9.340 9.086 9.180 14,358,296 -0.08(-0.81%)
Dec 19, 2023 9.190 9.350 9.180 9.256 15,408,173 +0.11(+1.23%)
Dec 18, 2023 9.180 9.246 9.096 9.143 12,900,020 +0.00(+0.00%)
Dec 15, 2023 9.284 9.359 9.115 9.143 27,432,058 -0.14(-1.52%)
Dec 14, 2023 8.983 9.321 8.967 9.284 30,251,738 +0.48(+5.44%)
Dec 13, 2023 8.438 8.852 8.401 8.805 23,356,100 +0.39(+4.69%)
Dec 12, 2023 8.391 8.480 8.335 8.410 11,792,500 +0.03(+0.34%)
Dec 11, 2023 8.476 8.541 8.363 8.382 11,197,084 -0.08(-1.00%)
Dec 08, 2023 8.363 8.523 8.335 8.466 10,691,098 +0.05(+0.56%)
Dec 07, 2023 8.401 8.457 8.354 8.419 11,082,866 +0.05(+0.56%)
Dec 06, 2023 8.494 8.532 8.316 8.372 13,443,548 -0.08(-1.00%)
Dec 05, 2023 8.532 8.574 8.410 8.457 10,276,406 -0.08(-0.88%)
Dec 04, 2023 8.457 8.541 8.429 8.532 14,597,019 +0.03(+0.33%)
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.