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 (%)
Oct 31, 2018 9.219 9.260 9.172 9.208 11,874,380 +0.00(+0.00%)
Oct 30, 2018 9.224 9.280 9.151 9.208 10,599,999 -0.02(-0.22%)
Oct 29, 2018 9.224 9.290 9.193 9.229 12,256,005 +0.04(+0.44%)
Oct 26, 2018 9.188 9.234 9.106 9.188 14,374,063 -0.04(-0.44%)
Oct 25, 2018 9.193 9.249 9.101 9.229 13,058,331 +0.11(+1.23%)
Oct 24, 2018 9.009 9.229 8.984 9.116 18,879,840 +0.13(+1.42%)
Oct 23, 2018 8.994 9.037 8.978 8.989 14,313,502 -0.05(-0.51%)
Oct 22, 2018 9.137 9.162 9.035 9.035 9,331,229 -0.07(-0.79%)
Oct 19, 2018 9.132 9.157 9.073 9.106 7,670,681 -0.04(-0.45%)
Oct 18, 2018 9.178 9.198 9.122 9.147 7,371,219 -0.04(-0.39%)
Oct 17, 2018 9.208 9.249 9.152 9.183 5,157,058 -0.02(-0.17%)
Oct 16, 2018 9.116 9.219 9.076 9.198 7,320,923 +0.09(+1.01%)
Oct 15, 2018 9.070 9.173 9.060 9.106 7,195,575 +0.03(+0.34%)
Oct 12, 2018 9.198 9.219 9.050 9.076 13,419,680 -0.02(-0.22%)
Oct 11, 2018 9.214 9.254 9.086 9.096 13,560,577 -0.13(-1.44%)
Oct 10, 2018 9.300 9.377 9.224 9.229 8,089,261 -0.10(-1.04%)
Oct 09, 2018 9.321 9.351 9.265 9.326 8,475,063 -0.01(-0.11%)
Oct 08, 2018 9.249 9.351 9.239 9.336 7,846,207 +0.08(+0.88%)
Oct 05, 2018 9.346 9.372 9.244 9.254 10,429,136 -0.09(-0.93%)
Oct 04, 2018 9.408 9.423 9.311 9.341 11,155,132 -0.09(-0.98%)
Oct 03, 2018 9.520 9.587 9.413 9.433 14,262,478 -0.09(-0.97%)
Oct 02, 2018 9.510 9.576 9.495 9.525 7,077,417 +0.02(+0.16%)
Oct 01, 2018 9.505 9.546 9.443 9.510 7,360,127 -0.01(-0.11%)
Sep 28, 2018 9.505 9.530 9.456 9.520 13,863,310 +0.03(+0.27%)
Sep 27, 2018 9.510 9.546 9.474 9.495 7,978,439 +0.03(+0.27%)
Sep 26, 2018 9.535 9.535 9.469 9.469 11,284,579 -0.05(-0.48%)
Sep 25, 2018 9.530 9.555 9.464 9.515 9,170,046 +0.02(+0.16%)
Sep 24, 2018 9.565 9.570 9.489 9.499 10,190,852 -0.07(-0.69%)
Sep 21, 2018 9.520 9.580 9.504 9.565 14,652,809 +0.07(+0.69%)
Sep 20, 2018 9.504 9.515 9.454 9.499 8,978,342 +0.03(+0.32%)
Sep 19, 2018 9.504 9.525 9.454 9.469 12,623,971 -0.03(-0.32%)
Sep 18, 2018 9.525 9.555 9.459 9.499 14,398,836 -0.06(-0.58%)
Sep 17, 2018 9.560 9.565 9.499 9.555 7,249,205 -0.01(-0.05%)
Sep 14, 2018 9.590 9.606 9.532 9.560 6,250,023 -0.03(-0.32%)
Sep 13, 2018 9.580 9.601 9.545 9.590 8,044,415 +0.06(+0.58%)
Sep 12, 2018 9.641 9.646 9.454 9.535 22,318,632 -0.14(-1.41%)
Sep 11, 2018 9.712 9.712 9.666 9.671 6,811,496 -0.04(-0.42%)
Sep 10, 2018 9.702 9.727 9.666 9.712 4,836,920 +0.04(+0.42%)
Sep 07, 2018 9.712 9.722 9.656 9.671 6,864,731 -0.04(-0.36%)
Sep 06, 2018 9.687 9.747 9.682 9.707 7,936,269 +0.03(+0.31%)
Sep 05, 2018 9.656 9.692 9.641 9.677 6,815,770 +0.04(+0.42%)
Sep 04, 2018 9.616 9.682 9.616 9.636 5,873,506 +0.01(+0.11%)
Aug 31, 2018 9.626 9.626 9.626 0 -0.06(-0.63%)
Aug 30, 2018 9.737 9.737 9.666 9.687 8,368,333 -0.00(-0.00%)
Aug 29, 2018 9.697 9.707 9.677 9.687 7,471,643 +0.00(+0.00%)
Aug 28, 2018 9.692 9.712 9.662 9.687 5,167,503 +0.02(+0.16%)
Aug 27, 2018 9.692 9.707 9.662 9.672 7,098,475 -0.01(-0.05%)
Aug 24, 2018 9.677 9.692 9.647 9.677 5,075,998 +0.00(+0.00%)
Aug 23, 2018 9.687 9.702 9.626 9.677 4,509,476 +0.01(+0.05%)
Aug 22, 2018 9.712 9.716 9.652 9.672 5,248,017 -0.05(-0.46%)
Aug 21, 2018 9.697 9.727 9.687 9.717 5,028,183 +0.02(+0.21%)
Aug 20, 2018 9.682 9.707 9.662 9.697 7,225,432 +0.02(+0.21%)
Aug 17, 2018 9.566 9.682 9.561 9.677 10,175,132 +0.12(+1.26%)
Aug 16, 2018 9.546 9.596 9.526 9.556 7,081,186 +0.01(+0.11%)
Aug 15, 2018 9.476 9.546 9.456 9.546 9,614,600 +0.06(+0.58%)
Aug 14, 2018 9.526 9.571 9.481 9.491 9,335,081 -0.05(-0.53%)
Aug 13, 2018 9.521 9.551 9.486 9.541 6,064,850 +0.02(+0.21%)
Aug 10, 2018 9.496 9.549 9.496 9.521 17,177,814 +0.01(+0.05%)
Aug 09, 2018 9.491 9.556 9.486 9.516 7,838,288 +0.05(+0.53%)
Aug 08, 2018 9.431 9.476 9.386 9.466 10,684,056 +0.04(+0.43%)
Aug 07, 2018 9.586 9.586 9.401 9.426 13,203,462 -0.15(-1.52%)
Aug 06, 2018 9.601 9.606 9.551 9.571 7,209,798 +0.01(+0.05%)
Aug 03, 2018 9.611 9.647 9.556 9.566 20,226,406 -0.04(-0.42%)
Aug 02, 2018 9.501 9.631 9.496 9.606 20,573,544 +0.12(+1.22%)
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.