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

AGNC Investment Corp. - Common Stock (NQ:AGNC)

8.940 -0.170 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 8.970 8.990 8.850 8.940 36,775,124 -0.05(-0.56%)
May 29, 2025 9.020 9.059 8.921 8.990 35,589,492 +0.03(+0.33%)
May 28, 2025 8.881 9.039 8.872 8.960 31,953,296 +0.10(+1.11%)
May 27, 2025 8.822 8.872 8.714 8.862 30,141,468 +0.14(+1.58%)
May 23, 2025 8.645 8.773 8.600 8.724 37,397,372 +0.03(+0.34%)
May 22, 2025 8.645 8.763 8.536 8.694 49,442,196 +0.01(+0.11%)
May 21, 2025 9.029 9.039 8.684 8.684 47,917,696 -0.38(-4.24%)
May 20, 2025 9.000 9.138 9.000 9.069 23,225,728 +0.04(+0.44%)
May 19, 2025 8.896 9.039 8.872 9.029 26,256,402 -0.03(-0.33%)
May 16, 2025 8.980 9.089 8.960 9.059 14,173,959 +0.10(+1.10%)
May 15, 2025 8.852 8.970 8.793 8.960 21,316,498 +0.12(+1.34%)
May 14, 2025 8.975 8.980 8.743 8.842 38,103,184 -0.11(-1.21%)
May 13, 2025 8.911 8.980 8.862 8.951 25,318,160 +0.07(+0.78%)
May 12, 2025 8.862 8.891 8.773 8.881 26,367,594 +0.21(+2.39%)
May 09, 2025 8.822 8.842 8.674 8.674 26,535,822 -0.09(-1.01%)
May 08, 2025 8.664 8.809 8.645 8.763 25,501,308 +0.16(+1.83%)
May 07, 2025 8.566 8.664 8.536 8.605 25,009,676 +0.04(+0.46%)
May 06, 2025 8.585 8.625 8.497 8.566 27,025,590 -0.08(-0.91%)
May 05, 2025 8.635 8.714 8.585 8.645 18,401,624 -0.03(-0.34%)
May 02, 2025 8.733 8.783 8.615 8.674 35,812,608 -0.02(-0.23%)
May 01, 2025 8.724 8.803 8.684 8.694 30,590,556 -0.02(-0.23%)
Apr 30, 2025 8.724 8.753 8.576 8.714 29,903,556 -0.12(-1.34%)
Apr 29, 2025 8.783 8.852 8.696 8.832 38,515,060 +0.05(+0.55%)
Apr 28, 2025 8.657 8.822 8.637 8.783 30,936,104 +0.17(+1.92%)
Apr 25, 2025 8.482 8.637 8.423 8.618 37,547,948 +0.13(+1.49%)
Apr 24, 2025 8.404 8.530 8.297 8.491 32,939,560 +0.11(+1.28%)
Apr 23, 2025 8.501 8.530 8.316 8.384 34,720,356 +0.16(+1.89%)
Apr 22, 2025 8.112 8.267 8.102 8.228 40,230,892 +0.28(+3.55%)
Apr 21, 2025 8.082 8.092 7.858 7.946 33,843,968 -0.18(-2.16%)
Apr 17, 2025 8.112 8.228 8.082 8.121 40,198,076 +0.04(+0.48%)
Apr 16, 2025 8.209 8.238 8.043 8.082 34,276,248 -0.11(-1.31%)
Apr 15, 2025 8.233 8.394 8.189 8.189 37,383,540 -0.03(-0.36%)
Apr 14, 2025 8.306 8.404 8.102 8.219 51,692,160 +0.09(+1.08%)
Apr 11, 2025 7.946 8.141 7.673 8.131 57,799,004 +0.22(+2.83%)
Apr 10, 2025 8.569 8.589 7.790 7.907 72,595,160 -0.77(-8.87%)
Apr 09, 2025 8.219 8.706 7.644 8.676 92,870,848 +0.36(+4.33%)
Apr 08, 2025 8.754 8.813 8.248 8.316 47,368,088 -0.12(-1.39%)
Apr 07, 2025 8.365 8.939 8.272 8.433 61,390,316 -0.32(-3.67%)
Apr 04, 2025 8.988 8.998 8.671 8.754 50,915,332 -0.34(-3.75%)
Apr 03, 2025 9.017 9.173 8.998 9.095 38,615,764 -0.14(-1.48%)
Apr 02, 2025 9.202 9.261 9.144 9.231 26,204,964 -0.01(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.