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 (%)
Jun 30, 2022 8.389 8.565 8.374 8.435 12,722,887 -0.06(-0.72%)
Jun 29, 2022 8.557 8.587 8.450 8.496 11,768,094 -0.10(-1.15%)
Jun 28, 2022 8.753 8.829 8.550 8.595 14,288,530 -0.13(-1.47%)
Jun 27, 2022 8.791 8.844 8.659 8.723 13,280,110 -0.02(-0.26%)
Jun 24, 2022 8.467 8.780 8.459 8.746 16,599,218 +0.32(+3.85%)
Jun 23, 2022 8.203 8.429 8.165 8.422 15,883,887 +0.25(+3.04%)
Jun 22, 2022 8.007 8.241 7.977 8.173 15,830,901 +0.09(+1.12%)
Jun 21, 2022 7.962 8.150 7.939 8.082 16,418,832 +0.23(+2.98%)
Jun 17, 2022 7.600 7.901 7.570 7.849 29,642,970 +0.29(+3.79%)
Jun 16, 2022 7.803 7.845 7.532 7.562 29,638,244 -0.48(-6.00%)
Jun 15, 2022 8.143 8.210 7.803 8.045 38,096,868 -0.06(-0.74%)
Jun 14, 2022 8.316 8.371 8.045 8.105 29,644,218 -0.20(-2.45%)
Jun 13, 2022 8.859 8.859 8.293 8.309 37,872,784 -0.70(-7.78%)
Jun 10, 2022 9.123 9.153 8.904 9.010 16,102,521 -0.18(-1.97%)
Jun 09, 2022 9.138 9.355 9.123 9.191 17,917,996 +0.15(+1.67%)
Jun 08, 2022 9.145 9.168 9.010 9.040 10,080,482 -0.13(-1.40%)
Jun 07, 2022 9.047 9.198 9.025 9.168 7,710,224 +0.09(+1.00%)
Jun 06, 2022 9.093 9.198 9.062 9.078 9,168,202 -0.02(-0.17%)
Jun 03, 2022 9.176 9.213 9.078 9.093 10,292,949 -0.10(-1.07%)
Jun 02, 2022 9.160 9.198 9.070 9.191 11,286,157 +0.02(+0.16%)
Jun 01, 2022 9.236 9.243 9.025 9.176 13,581,726 -0.05(-0.49%)
May 31, 2022 9.160 9.274 9.093 9.221 57,804,628 +0.02(+0.16%)
May 27, 2022 9.062 9.206 8.998 9.206 10,984,957 +0.17(+1.83%)
May 26, 2022 8.920 9.122 8.902 9.040 14,012,660 +0.17(+1.94%)
May 25, 2022 8.913 8.958 8.779 8.868 16,712,430 -0.03(-0.34%)
May 24, 2022 8.950 8.950 8.771 8.898 15,236,009 -0.06(-0.67%)
May 23, 2022 8.823 9.003 8.812 8.958 17,336,140 +0.18(+2.04%)
May 20, 2022 8.779 8.823 8.607 8.779 19,486,940 +0.03(+0.34%)
May 19, 2022 8.838 8.969 8.726 8.749 24,237,600 -0.13(-1.43%)
May 18, 2022 9.017 9.040 8.853 8.876 19,216,610 -0.16(-1.82%)
May 17, 2022 9.174 9.182 8.905 9.040 20,512,750 -0.13(-1.46%)
May 16, 2022 9.256 9.279 9.114 9.174 18,040,864 -0.07(-0.81%)
May 13, 2022 9.047 9.249 9.010 9.249 21,955,944 +0.21(+2.31%)
May 12, 2022 9.010 9.100 8.846 9.040 29,398,112 -0.02(-0.25%)
May 11, 2022 9.144 9.197 9.025 9.062 24,337,912 -0.07(-0.74%)
May 10, 2022 9.241 9.443 9.044 9.129 29,380,576 -0.02(-0.24%)
May 09, 2022 9.137 9.234 9.055 9.152 20,786,186 -0.11(-1.21%)
May 06, 2022 9.032 9.286 9.025 9.264 21,718,386 +0.20(+2.22%)
May 05, 2022 9.032 9.212 8.950 9.062 24,346,400 +0.01(+0.17%)
May 04, 2022 8.928 9.070 8.767 9.047 23,633,866 +0.10(+1.08%)
May 03, 2022 8.584 8.965 8.584 8.950 32,824,694 +0.59(+7.05%)
May 02, 2022 8.219 8.372 8.107 8.361 21,005,456 +0.16(+2.00%)
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%)
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.