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 (%)
Jan 31, 2019 9.470 9.529 9.449 9.529 20,157,910 -0.02(-0.17%)
Jan 30, 2019 9.577 9.603 9.529 9.545 19,685,920 +0.01(+0.06%)
Jan 29, 2019 9.534 9.545 9.492 9.540 11,278,746 +0.03(+0.28%)
Jan 28, 2019 9.545 9.561 9.487 9.513 9,217,118 -0.03(-0.33%)
Jan 25, 2019 9.503 9.545 9.487 9.545 9,161,570 +0.06(+0.61%)
Jan 24, 2019 9.476 9.497 9.424 9.487 7,681,972 +0.00(+0.00%)
Jan 23, 2019 9.471 9.497 9.439 9.487 9,051,088 +0.04(+0.39%)
Jan 22, 2019 9.503 9.513 9.392 9.450 10,645,639 -0.04(-0.39%)
Jan 18, 2019 9.503 9.524 9.461 9.487 8,869,214 +0.01(+0.06%)
Jan 17, 2019 9.476 9.497 9.424 9.482 10,331,398 +0.01(+0.11%)
Jan 16, 2019 9.487 9.497 9.445 9.471 8,763,148 +0.02(+0.17%)
Jan 15, 2019 9.466 9.492 9.434 9.455 8,429,315 +0.00(+0.00%)
Jan 14, 2019 9.466 9.529 9.439 9.455 11,245,833 +0.03(+0.34%)
Jan 11, 2019 9.360 9.424 9.339 9.424 6,289,645 +0.07(+0.73%)
Jan 10, 2019 9.376 9.389 9.313 9.355 12,254,460 -0.02(-0.17%)
Jan 09, 2019 9.413 9.450 9.360 9.371 12,445,310 -0.01(-0.06%)
Jan 08, 2019 9.408 9.445 9.376 9.376 13,136,147 -0.07(-0.73%)
Jan 07, 2019 9.482 9.545 9.418 9.445 8,764,923 -0.01(-0.06%)
Jan 04, 2019 9.434 9.508 9.424 9.450 10,059,521 +0.04(+0.45%)
Jan 03, 2019 9.266 9.445 9.266 9.408 10,823,883 +0.12(+1.30%)
Jan 02, 2019 9.245 9.302 9.166 9.287 6,309,432 +0.05(+0.51%)
Dec 31, 2018 9.334 9.355 9.208 9.239 10,306,126 -0.10(-1.07%)
Dec 28, 2018 9.339 9.387 9.305 9.339 8,489,910 +0.04(+0.40%)
Dec 27, 2018 9.214 9.302 9.031 9.302 12,932,844 +0.08(+0.90%)
Dec 26, 2018 9.010 9.229 9.005 9.219 11,007,493 +0.23(+2.55%)
Dec 24, 2018 9.099 9.130 8.844 8.990 9,398,782 -0.11(-1.20%)
Dec 21, 2018 9.120 9.250 9.047 9.099 15,564,210 +0.01(+0.06%)
Dec 20, 2018 9.282 9.297 9.026 9.094 16,401,000 -0.14(-1.47%)
Dec 19, 2018 9.282 9.355 9.214 9.229 13,340,833 -0.03(-0.34%)
Dec 18, 2018 9.271 9.334 9.167 9.261 10,155,391 +0.05(+0.57%)
Dec 17, 2018 9.391 9.438 9.193 9.209 12,957,384 -0.19(-2.00%)
Dec 14, 2018 9.339 9.441 9.318 9.396 15,007,290 +0.08(+0.84%)
Dec 13, 2018 9.276 9.334 9.250 9.318 10,068,186 +0.07(+0.79%)
Dec 12, 2018 9.323 9.360 9.240 9.245 13,476,036 -0.09(-1.01%)
Dec 11, 2018 9.318 9.425 9.313 9.339 11,615,829 +0.02(+0.17%)
Dec 10, 2018 9.297 9.349 9.224 9.323 15,924,132 +0.03(+0.28%)
Dec 07, 2018 9.297 9.323 9.250 9.297 11,442,162 -0.01(-0.11%)
Dec 06, 2018 9.209 9.308 9.156 9.308 17,289,688 +0.11(+1.19%)
Dec 04, 2018 9.297 9.355 9.172 9.198 9,565,052 -0.08(-0.90%)
Dec 03, 2018 9.250 9.318 9.193 9.282 12,668,489 +0.05(+0.56%)
Nov 30, 2018 9.245 9.295 9.183 9.229 30,662,210 -0.02(-0.17%)
Nov 29, 2018 9.151 9.282 9.125 9.245 13,922,609 +0.08(+0.85%)
Nov 28, 2018 9.059 9.172 9.043 9.167 12,898,584 +0.11(+1.25%)
Nov 27, 2018 9.022 9.095 9.012 9.053 13,165,194 +0.00(+0.00%)
Nov 26, 2018 8.997 9.074 8.950 9.053 17,219,922 +0.07(+0.75%)
Nov 23, 2018 9.038 9.059 8.971 8.986 12,071,375 -0.05(-0.51%)
Nov 21, 2018 9.033 9.033 9.033 0 +0.03(+0.29%)
Nov 20, 2018 9.017 9.084 8.997 9.007 21,745,114 -0.05(-0.51%)
Nov 19, 2018 9.089 9.146 9.038 9.053 22,039,296 -0.04(-0.45%)
Nov 16, 2018 8.945 9.141 8.935 9.095 32,393,954 +0.13(+1.44%)
Nov 15, 2018 8.924 9.002 8.909 8.966 87,658,976 -0.21(-2.31%)
Nov 14, 2018 9.239 9.265 9.157 9.177 8,425,989 -0.05(-0.56%)
Nov 13, 2018 9.188 9.239 9.167 9.229 6,936,272 +0.06(+0.68%)
Nov 12, 2018 9.286 9.296 9.157 9.167 11,633,394 -0.17(-1.77%)
Nov 09, 2018 9.198 9.342 9.188 9.332 14,026,215 +0.11(+1.18%)
Nov 08, 2018 9.260 9.265 9.193 9.224 12,485,003 -0.04(-0.39%)
Nov 07, 2018 9.224 9.286 9.162 9.260 11,669,957 +0.08(+0.84%)
Nov 06, 2018 9.074 9.203 9.038 9.182 13,777,072 +0.11(+1.25%)
Nov 05, 2018 9.131 9.162 9.059 9.069 9,450,137 -0.05(-0.57%)
Nov 02, 2018 9.198 9.234 9.110 9.120 12,920,926 -0.09(-0.95%)
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.