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

Agnc Investment Corp (NQ: AGNC )

9.150 -0.090 (-0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 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 9.358 9.467 9.299 9.437 15,475,102 +0.17(+1.81%)
Feb 28, 2024 9.279 9.338 9.249 9.269 10,798,738 -0.06(-0.63%)
Feb 27, 2024 9.348 9.392 9.260 9.328 13,464,172 +0.03(+0.31%)
Feb 26, 2024 9.289 9.348 9.251 9.299 9,826,435 +0.03(+0.32%)
Feb 23, 2024 9.221 9.338 9.187 9.270 9,772,023 +0.06(+0.63%)
Feb 22, 2024 9.241 9.338 9.202 9.211 10,054,779 -0.03(-0.32%)
Feb 21, 2024 9.241 9.280 9.172 9.241 6,290,665 -0.02(-0.21%)
Feb 20, 2024 9.221 9.289 9.182 9.260 10,885,357 +0.02(+0.21%)
Feb 16, 2024 9.192 9.348 9.133 9.241 9,855,153 -0.08(-0.84%)
Feb 15, 2024 9.085 9.387 9.065 9.319 15,313,204 +0.30(+3.35%)
Feb 14, 2024 9.046 9.104 8.968 9.017 11,909,123 +0.04(+0.43%)
Feb 13, 2024 9.095 9.112 8.919 8.978 18,623,018 -0.32(-3.46%)
Feb 12, 2024 9.221 9.358 9.163 9.299 12,911,177 +0.10(+1.06%)
Feb 09, 2024 9.163 9.231 9.104 9.202 10,389,383 +0.09(+0.96%)
Feb 08, 2024 9.065 9.182 9.017 9.114 11,930,372 +0.03(+0.32%)
Feb 07, 2024 9.250 9.270 9.017 9.085 13,552,746 -0.16(-1.69%)
Feb 06, 2024 9.153 9.280 9.114 9.241 8,485,630 +0.09(+0.96%)
Feb 05, 2024 9.192 9.202 8.987 9.153 16,815,124 -0.16(-1.68%)
Feb 02, 2024 9.231 9.367 9.172 9.309 14,003,615 -0.12(-1.24%)
Feb 01, 2024 9.319 9.455 9.104 9.426 18,264,882 +0.19(+2.00%)
Jan 31, 2024 9.367 9.445 9.231 9.241 14,470,451 -0.11(-1.15%)
Jan 30, 2024 9.523 9.524 9.348 9.348 13,867,657 -0.20(-2.14%)
Jan 29, 2024 9.485 9.582 9.418 9.553 13,462,319 +0.11(+1.12%)
Jan 26, 2024 9.490 9.529 9.437 9.447 10,671,025 -0.01(-0.10%)
Jan 25, 2024 9.408 9.485 9.341 9.456 12,315,058 +0.10(+1.03%)
Jan 24, 2024 9.485 9.553 9.355 9.360 15,360,658 -0.03(-0.31%)
Jan 23, 2024 9.245 9.432 9.167 9.389 27,041,378 +0.05(+0.52%)
Jan 22, 2024 9.485 9.523 9.273 9.341 16,219,230 -0.09(-0.92%)
Jan 19, 2024 9.447 9.453 9.167 9.427 18,523,776 +0.03(+0.31%)
Jan 18, 2024 9.408 9.466 9.283 9.399 18,632,892 +0.06(+0.62%)
Jan 17, 2024 9.447 9.529 9.312 9.341 12,013,786 -0.23(-2.41%)
Jan 16, 2024 9.610 9.678 9.505 9.572 12,714,675 -0.13(-1.29%)
Jan 12, 2024 9.649 9.811 9.639 9.697 11,666,766 +0.10(+1.00%)
Jan 11, 2024 9.533 9.630 9.370 9.601 13,595,567 +0.04(+0.40%)
Jan 10, 2024 9.610 9.692 9.519 9.562 9,373,478 -0.02(-0.20%)
Jan 09, 2024 9.514 9.601 9.466 9.582 9,910,959 -0.01(-0.10%)
Jan 08, 2024 9.283 9.601 9.206 9.591 15,182,285 +0.35(+3.75%)
Jan 05, 2024 8.994 9.293 8.956 9.245 12,446,451 +0.20(+2.24%)
Jan 04, 2024 9.148 9.148 9.008 9.042 14,411,709 -0.11(-1.16%)
Jan 03, 2024 9.206 9.235 8.965 9.148 14,092,557 -0.15(-1.66%)
Jan 02, 2024 9.370 9.389 9.235 9.302 14,501,449 -0.14(-1.53%)
Dec 29, 2023 9.562 9.649 9.442 9.447 12,374,647 -0.24(-2.49%)
Dec 28, 2023 9.639 9.697 9.581 9.687 11,495,727 +0.05(+0.50%)
Dec 27, 2023 9.620 9.649 9.554 9.639 13,712,876 +0.06(+0.60%)
Dec 26, 2023 9.506 9.620 9.497 9.582 9,475,339 +0.11(+1.21%)
Dec 22, 2023 9.468 9.535 9.430 9.468 10,894,293 +0.03(+0.30%)
Dec 21, 2023 9.411 9.439 9.335 9.439 10,861,977 +0.14(+1.54%)
Dec 20, 2023 9.335 9.459 9.202 9.297 14,178,631 -0.08(-0.81%)
Dec 19, 2023 9.306 9.468 9.297 9.373 15,215,370 +0.11(+1.23%)
Dec 18, 2023 9.297 9.363 9.211 9.259 12,738,602 +0.00(+0.00%)
Dec 15, 2023 9.401 9.478 9.230 9.259 27,088,798 -0.14(-1.52%)
Dec 14, 2023 9.097 9.439 9.081 9.401 29,873,196 +0.49(+5.44%)
Dec 13, 2023 8.545 8.964 8.507 8.916 23,063,844 +0.40(+4.69%)
Dec 12, 2023 8.497 8.588 8.440 8.516 11,644,940 +0.03(+0.34%)
Dec 11, 2023 8.583 8.650 8.469 8.488 11,056,974 -0.09(-1.00%)
Dec 08, 2023 8.469 8.631 8.440 8.574 10,557,320 +0.05(+0.56%)
Dec 07, 2023 8.507 8.564 8.459 8.526 10,944,186 +0.05(+0.56%)
Dec 06, 2023 8.602 8.640 8.421 8.478 13,275,328 -0.09(-1.00%)
Dec 05, 2023 8.640 8.683 8.516 8.564 10,147,817 -0.08(-0.88%)
Dec 04, 2023 8.564 8.650 8.536 8.640 14,414,366 +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.