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 (%)
Oct 31, 2018 9.213 9.255 9.167 9.203 11,880,883 +0.00(+0.00%)
Oct 30, 2018 9.219 9.275 9.146 9.203 10,605,804 -0.02(-0.22%)
Oct 29, 2018 9.219 9.285 9.188 9.224 12,262,725 +0.04(+0.44%)
Oct 26, 2018 9.183 9.229 9.101 9.183 14,381,944 -0.04(-0.44%)
Oct 25, 2018 9.188 9.244 9.096 9.224 13,065,491 +0.11(+1.23%)
Oct 24, 2018 9.004 9.224 8.979 9.111 18,890,190 +0.13(+1.42%)
Oct 23, 2018 8.989 9.032 8.974 8.984 14,321,350 -0.05(-0.51%)
Oct 22, 2018 9.132 9.157 9.030 9.030 9,336,345 -0.07(-0.79%)
Oct 19, 2018 9.127 9.152 9.068 9.101 7,674,886 -0.04(-0.45%)
Oct 18, 2018 9.173 9.193 9.117 9.142 7,375,261 -0.04(-0.39%)
Oct 17, 2018 9.203 9.244 9.147 9.178 5,159,886 -0.02(-0.17%)
Oct 16, 2018 9.111 9.214 9.071 9.193 7,324,937 +0.09(+1.01%)
Oct 15, 2018 9.065 9.168 9.055 9.101 7,199,520 +0.03(+0.34%)
Oct 12, 2018 9.193 9.214 9.045 9.071 13,427,037 -0.02(-0.22%)
Oct 11, 2018 9.208 9.249 9.081 9.091 13,568,012 -0.13(-1.44%)
Oct 10, 2018 9.295 9.372 9.219 9.224 8,093,696 -0.10(-1.04%)
Oct 09, 2018 9.316 9.346 9.260 9.321 8,479,710 -0.01(-0.11%)
Oct 08, 2018 9.244 9.346 9.234 9.331 7,850,509 +0.08(+0.88%)
Oct 05, 2018 9.341 9.367 9.239 9.249 10,434,854 -0.09(-0.93%)
Oct 04, 2018 9.403 9.418 9.306 9.336 11,161,248 -0.09(-0.98%)
Oct 03, 2018 9.515 9.581 9.408 9.428 14,270,298 -0.09(-0.97%)
Oct 02, 2018 9.505 9.571 9.489 9.520 7,081,297 +0.02(+0.16%)
Oct 01, 2018 9.500 9.540 9.438 9.505 7,364,163 -0.01(-0.11%)
Sep 28, 2018 9.500 9.525 9.451 9.515 13,870,911 +0.03(+0.27%)
Sep 27, 2018 9.505 9.540 9.469 9.489 7,982,814 +0.03(+0.27%)
Sep 26, 2018 9.530 9.530 9.464 9.464 11,290,761 -0.05(-0.48%)
Sep 25, 2018 9.525 9.550 9.459 9.509 9,175,069 +0.02(+0.16%)
Sep 24, 2018 9.560 9.565 9.484 9.494 10,196,435 -0.07(-0.69%)
Sep 21, 2018 9.514 9.575 9.499 9.560 14,660,836 +0.07(+0.69%)
Sep 20, 2018 9.499 9.509 9.449 9.494 8,983,261 +0.03(+0.32%)
Sep 19, 2018 9.499 9.519 9.449 9.464 12,630,886 -0.03(-0.32%)
Sep 18, 2018 9.519 9.550 9.454 9.494 14,406,724 -0.06(-0.58%)
Sep 17, 2018 9.555 9.560 9.494 9.550 7,253,176 -0.01(-0.05%)
Sep 14, 2018 9.585 9.600 9.527 9.555 6,253,447 -0.03(-0.32%)
Sep 13, 2018 9.575 9.595 9.540 9.585 8,048,822 +0.06(+0.58%)
Sep 12, 2018 9.636 9.641 9.449 9.530 22,330,858 -0.14(-1.41%)
Sep 11, 2018 9.707 9.707 9.661 9.666 6,815,227 -0.04(-0.42%)
Sep 10, 2018 9.697 9.722 9.661 9.707 4,839,570 +0.04(+0.42%)
Sep 07, 2018 9.707 9.717 9.651 9.666 6,868,492 -0.04(-0.36%)
Sep 06, 2018 9.681 9.742 9.676 9.702 7,940,617 +0.03(+0.31%)
Sep 05, 2018 9.651 9.686 9.636 9.671 6,819,504 +0.04(+0.42%)
Sep 04, 2018 9.611 9.676 9.611 9.631 5,876,724 +0.01(+0.11%)
Aug 31, 2018 9.621 9.621 9.621 0 -0.06(-0.63%)
Aug 30, 2018 9.732 9.732 9.661 9.681 8,372,917 +0.00(+0.00%)
Aug 29, 2018 9.691 9.701 9.671 9.681 7,475,738 +0.00(+0.00%)
Aug 28, 2018 9.686 9.706 9.656 9.681 5,170,336 +0.02(+0.16%)
Aug 27, 2018 9.686 9.701 9.656 9.666 7,102,365 -0.01(-0.05%)
Aug 24, 2018 9.671 9.686 9.641 9.671 5,078,780 +0.00(+0.00%)
Aug 23, 2018 9.681 9.696 9.621 9.671 4,511,948 +0.01(+0.05%)
Aug 22, 2018 9.706 9.711 9.646 9.666 5,250,894 -0.05(-0.46%)
Aug 21, 2018 9.691 9.721 9.681 9.711 5,030,939 +0.02(+0.21%)
Aug 20, 2018 9.676 9.701 9.656 9.691 7,229,393 +0.02(+0.21%)
Aug 17, 2018 9.561 9.676 9.556 9.671 10,180,709 +0.12(+1.26%)
Aug 16, 2018 9.541 9.591 9.521 9.551 7,085,068 +0.01(+0.11%)
Aug 15, 2018 9.471 9.541 9.451 9.541 9,619,870 +0.06(+0.58%)
Aug 14, 2018 9.521 9.566 9.476 9.486 9,340,198 -0.05(-0.53%)
Aug 13, 2018 9.516 9.546 9.481 9.536 6,068,174 +0.02(+0.21%)
Aug 10, 2018 9.491 9.544 9.491 9.516 17,187,230 +0.01(+0.05%)
Aug 09, 2018 9.486 9.551 9.481 9.511 7,842,584 +0.05(+0.53%)
Aug 08, 2018 9.426 9.471 9.381 9.461 10,689,912 +0.04(+0.43%)
Aug 07, 2018 9.581 9.581 9.396 9.421 13,210,699 -0.15(-1.52%)
Aug 06, 2018 9.596 9.601 9.546 9.566 7,213,749 +0.01(+0.05%)
Aug 03, 2018 9.606 9.641 9.551 9.561 20,237,492 -0.04(-0.42%)
Aug 02, 2018 9.496 9.626 9.491 9.601 20,584,820 +0.12(+1.21%)
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.