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 (%)
Jul 31, 2017 9.503 9.525 9.467 9.512 10,991,936 +0.04(+0.43%)
Jul 28, 2017 9.512 9.512 9.393 9.471 8,887,269 -0.04(-0.47%)
Jul 27, 2017 9.538 9.543 9.323 9.516 11,155,517 +0.09(+0.95%)
Jul 26, 2017 9.395 9.462 9.386 9.426 14,267,804 +0.05(+0.55%)
Jul 25, 2017 9.422 9.462 9.342 9.375 10,570,417 -0.05(-0.50%)
Jul 24, 2017 9.426 9.484 9.408 9.422 10,242,911 +0.00(+0.00%)
Jul 21, 2017 9.364 9.444 9.310 9.422 10,289,151 +0.07(+0.76%)
Jul 20, 2017 9.431 9.355 9.351 11,644,832 -0.03(-0.33%)
Jul 19, 2017 9.440 9.448 9.368 9.382 10,781,986 -0.07(-0.71%)
Jul 18, 2017 9.524 9.524 9.368 9.448 11,592,782 -0.11(-1.16%)
Jul 17, 2017 9.622 9.658 9.551 9.560 6,587,009 -0.06(-0.65%)
Jul 14, 2017 9.649 9.529 9.622 8,922,353 +0.10(+1.08%)
Jul 13, 2017 9.662 9.667 9.466 9.520 8,532,358 -0.11(-1.16%)
Jul 12, 2017 9.618 9.689 9.586 9.631 8,713,862 +0.05(+0.51%)
Jul 11, 2017 9.586 9.635 9.538 9.582 5,729,755 +0.03(+0.33%)
Jul 10, 2017 9.533 9.649 9.529 9.551 7,345,882 +0.04(+0.37%)
Jul 07, 2017 9.640 9.644 9.484 9.515 5,839,131 -0.11(-1.16%)
Jul 06, 2017 9.640 9.667 9.591 9.627 9,138,410 -0.04(-0.37%)
Jul 05, 2017 9.662 9.769 9.626 9.662 8,583,155 +0.03(+0.28%)
Jul 03, 2017 9.502 9.649 9.482 9.635 7,668,445 +0.16(+1.64%)
Jun 30, 2017 9.484 9.531 9.460 9.480 5,703,119 +0.00(+0.00%)
Jun 29, 2017 9.564 9.582 9.422 9.480 9,205,485 -0.11(-1.16%)
Jun 28, 2017 9.627 9.662 9.480 9.591 11,452,732 +0.01(+0.09%)
Jun 27, 2017 9.838 9.851 9.578 9.582 13,340,108 -0.26(-2.60%)
Jun 26, 2017 9.843 9.865 9.790 9.838 5,825,353 +0.03(+0.32%)
Jun 23, 2017 9.807 9.838 9.770 9.807 6,897,883 +0.02(+0.23%)
Jun 22, 2017 9.723 9.803 9.723 9.785 10,098,292 +0.09(+0.96%)
Jun 21, 2017 9.759 9.803 9.679 9.692 5,434,212 -0.02(-0.18%)
Jun 20, 2017 9.754 9.781 9.675 9.710 5,041,414 -0.03(-0.32%)
Jun 19, 2017 9.781 9.825 9.719 9.741 7,297,948 +0.00(+0.05%)
Jun 16, 2017 9.648 9.750 9.644 9.737 11,812,969 +0.09(+0.96%)
Jun 15, 2017 9.494 9.662 9.454 9.644 9,212,390 +0.09(+0.92%)
Jun 14, 2017 9.445 9.591 9.432 9.556 11,194,669 +0.12(+1.26%)
Jun 13, 2017 9.432 9.454 9.375 9.436 5,596,739 +0.03(+0.33%)
Jun 12, 2017 9.383 9.458 9.339 9.405 9,420,706 -0.02(-0.23%)
Jun 09, 2017 9.317 9.454 9.297 9.428 11,266,624 +0.08(+0.90%)
Jun 08, 2017 9.269 9.357 9.224 9.344 8,029,920 +0.09(+0.95%)
Jun 07, 2017 9.273 9.304 9.198 9.255 8,901,245 +0.01(+0.14%)
Jun 06, 2017 9.211 9.255 9.171 9.242 7,100,669 +0.04(+0.43%)
Jun 05, 2017 9.202 9.216 9.156 9.202 7,181,173 -0.00(-0.05%)
Jun 02, 2017 9.233 9.269 9.198 9.207 9,061,274 -0.03(-0.29%)
Jun 01, 2017 9.176 9.308 9.146 9.233 9,542,678 +0.05(+0.58%)
May 31, 2017 9.070 9.185 9.057 9.180 11,468,550 +0.11(+1.22%)
May 30, 2017 9.061 9.087 9.026 9.070 4,526,276 +0.00(+0.05%)
May 26, 2017 9.065 9.079 8.959 9.065 4,790,681 +0.02(+0.24%)
May 25, 2017 9.048 9.078 8.995 9.043 5,407,534 +0.04(+0.44%)
May 24, 2017 9.004 9.039 8.960 9.004 5,601,776 +0.02(+0.19%)
May 23, 2017 8.908 9.015 8.908 8.986 6,268,220 +0.06(+0.69%)
May 22, 2017 8.842 8.960 8.829 8.925 6,096,204 +0.11(+1.19%)
May 19, 2017 8.768 8.824 8.737 8.820 12,239,985 +0.07(+0.75%)
May 18, 2017 8.803 8.855 8.741 8.754 11,109,868 -0.07(-0.79%)
May 17, 2017 8.776 8.853 8.768 8.824 10,552,498 +0.05(+0.60%)
May 16, 2017 8.811 8.886 8.768 8.772 10,490,404 -0.02(-0.25%)
May 15, 2017 8.754 8.811 8.746 8.794 16,009,610 +0.04(+0.45%)
May 12, 2017 8.776 8.798 8.711 8.754 10,490,571 +0.02(+0.20%)
May 11, 2017 8.711 8.741 8.689 8.737 8,120,789 +0.04(+0.40%)
May 10, 2017 8.614 8.733 8.606 8.702 10,392,721 +0.10(+1.12%)
May 09, 2017 8.789 8.842 8.566 8.606 18,763,840 -0.17(-1.95%)
May 08, 2017 8.886 8.903 8.743 8.776 11,173,966 -0.06(-0.69%)
May 05, 2017 8.776 8.892 8.772 8.838 12,768,862 +0.08(+0.95%)
May 04, 2017 8.798 8.824 8.684 8.754 22,926,866 -0.06(-0.65%)
May 03, 2017 8.978 9.021 8.803 8.811 22,024,982 -0.16(-1.80%)
May 02, 2017 9.000 9.039 8.940 8.973 37,146,580 -0.29(-3.16%)
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.