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 (%)
Dec 30, 2022 8.470 8.548 8.388 8.470 11,561,519 -0.11(-1.24%)
Dec 29, 2022 8.462 8.642 8.429 8.576 10,633,652 +0.16(+1.95%)
Dec 28, 2022 8.639 8.671 8.372 8.413 13,016,235 -0.23(-2.71%)
Dec 27, 2022 8.655 8.671 8.506 8.647 13,684,484 -0.02(-0.19%)
Dec 23, 2022 8.615 8.671 8.534 8.663 11,193,051 +0.05(+0.56%)
Dec 22, 2022 8.566 8.631 8.356 8.615 15,643,297 +0.06(+0.66%)
Dec 21, 2022 8.469 8.607 8.453 8.558 17,242,244 +0.20(+2.42%)
Dec 20, 2022 8.178 8.396 8.049 8.356 20,974,528 +0.12(+1.47%)
Dec 19, 2022 8.178 8.356 8.146 8.235 11,450,217 +0.03(+0.39%)
Dec 16, 2022 8.170 8.267 8.097 8.202 23,722,562 -0.08(-0.98%)
Dec 15, 2022 8.146 8.356 8.089 8.283 16,041,266 +0.08(+0.99%)
Dec 14, 2022 8.186 8.332 8.097 8.202 14,619,479 -0.02(-0.29%)
Dec 13, 2022 8.218 8.449 8.174 8.227 14,618,507 +0.21(+2.62%)
Dec 12, 2022 8.008 8.073 7.935 8.016 13,086,041 +0.01(+0.10%)
Dec 09, 2022 8.008 8.105 7.960 8.008 10,580,734 -0.02(-0.20%)
Dec 08, 2022 7.968 8.057 7.927 8.024 7,732,560 +0.07(+0.92%)
Dec 07, 2022 7.822 7.984 7.749 7.951 9,693,498 +0.11(+1.44%)
Dec 06, 2022 7.943 7.984 7.725 7.838 14,415,172 -0.11(-1.32%)
Dec 05, 2022 8.089 8.113 7.871 7.943 11,242,634 -0.15(-1.90%)
Dec 02, 2022 8.065 8.113 7.871 8.097 16,676,989 -0.05(-0.60%)
Dec 01, 2022 8.105 8.291 8.081 8.146 11,648,531 +0.06(+0.80%)
Nov 30, 2022 7.774 8.105 7.733 8.081 17,507,304 +0.23(+2.88%)
Nov 29, 2022 7.798 7.858 7.733 7.854 10,794,427 +0.06(+0.73%)
Nov 28, 2022 7.990 8.030 7.790 7.798 13,264,311 -0.21(-2.59%)
Nov 25, 2022 7.894 8.045 7.870 8.006 8,047,682 +0.14(+1.73%)
Nov 23, 2022 7.622 7.902 7.582 7.870 13,726,299 +0.28(+3.68%)
Nov 22, 2022 7.526 7.678 7.510 7.590 14,104,259 +0.08(+1.06%)
Nov 21, 2022 7.286 7.518 7.286 7.510 11,834,473 +0.22(+2.96%)
Nov 18, 2022 7.438 7.470 7.239 7.294 10,393,681 -0.07(-0.98%)
Nov 17, 2022 7.430 7.454 7.207 7.366 16,158,483 -0.19(-2.54%)
Nov 16, 2022 7.670 7.686 7.454 7.558 16,705,780 -0.10(-1.36%)
Nov 15, 2022 7.622 7.774 7.486 7.662 14,570,787 +0.18(+2.46%)
Nov 14, 2022 7.726 7.782 7.442 7.478 19,122,398 -0.22(-2.80%)
Nov 11, 2022 7.550 7.758 7.430 7.694 18,049,634 +0.14(+1.90%)
Nov 10, 2022 7.191 7.574 7.175 7.550 29,834,314 +0.66(+9.63%)
Nov 09, 2022 6.887 7.063 6.791 6.887 13,517,000 +0.05(+0.70%)
Nov 08, 2022 6.751 6.967 6.675 6.839 16,189,100 +0.10(+1.42%)
Nov 07, 2022 6.759 6.799 6.573 6.743 12,902,403 +0.07(+1.08%)
Nov 04, 2022 6.535 6.695 6.487 6.671 16,704,514 +0.24(+3.73%)
Nov 03, 2022 6.400 6.515 6.240 6.432 16,884,534 -0.09(-1.35%)
Nov 02, 2022 6.535 6.847 6.456 6.519 21,836,334 -0.05(-0.73%)
Nov 01, 2022 6.679 6.775 6.527 6.567 15,729,412 +0.00(+0.00%)
Oct 31, 2022 6.495 6.615 6.428 6.567 21,322,230 +0.03(+0.49%)
Oct 28, 2022 6.232 6.559 6.208 6.535 25,961,194 +0.33(+5.28%)
Oct 27, 2022 6.460 6.578 6.192 6.208 40,992,136 -0.02(-0.38%)
Oct 26, 2022 6.294 6.443 6.200 6.231 28,239,226 +0.01(+0.13%)
Oct 25, 2022 5.893 6.279 5.744 6.224 29,446,516 +0.23(+3.81%)
Oct 24, 2022 6.113 6.129 5.870 5.995 19,137,456 -0.09(-1.55%)
Oct 21, 2022 6.145 6.145 5.988 6.090 27,429,744 -0.07(-1.15%)
Oct 20, 2022 6.263 6.310 6.145 6.161 13,372,355 -0.06(-1.01%)
Oct 19, 2022 6.294 6.322 6.165 6.224 16,206,349 -0.14(-2.23%)
Oct 18, 2022 6.405 6.527 6.279 6.365 16,245,092 +0.10(+1.63%)
Oct 17, 2022 6.342 6.420 6.192 6.263 14,551,017 +0.06(+0.89%)
Oct 14, 2022 6.405 6.490 6.200 6.208 17,901,846 -0.12(-1.87%)
Oct 13, 2022 6.184 6.377 6.082 6.326 26,672,468 +0.03(+0.50%)
Oct 12, 2022 6.397 6.491 6.051 6.294 34,687,792 -0.13(-2.08%)
Oct 11, 2022 5.822 6.507 5.818 6.428 53,807,472 +0.63(+10.85%)
Oct 10, 2022 6.184 6.279 5.791 5.799 30,050,750 -0.39(-6.35%)
Oct 07, 2022 6.389 6.475 6.153 6.192 35,675,840 -0.26(-4.02%)
Oct 06, 2022 6.680 6.731 6.373 6.452 33,095,876 -0.24(-3.53%)
Oct 05, 2022 7.034 7.034 6.475 6.688 30,256,180 -0.48(-6.70%)
Oct 04, 2022 6.829 7.199 6.829 7.168 25,607,852 +0.46(+6.92%)
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.