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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.780 9.890 9.780 9.900 10,238,199 +0.11(+1.12%)
Mar 27, 2024 9.680 9.800 9.652 9.790 7,267,944 +0.05(+0.51%)
Mar 26, 2024 9.890 9.893 9.740 9.740 10,342,746 -0.12(-1.22%)
Mar 25, 2024 9.820 9.880 9.790 9.860 8,951,133 +0.08(+0.82%)
Mar 22, 2024 9.860 9.920 9.770 9.780 10,185,063 -0.05(-0.51%)
Mar 21, 2024 9.780 9.870 9.740 9.830 9,569,772 +0.09(+0.92%)
Mar 20, 2024 9.590 9.800 9.560 9.740 15,447,098 +0.15(+1.56%)
Mar 19, 2024 9.580 9.645 9.540 9.590 8,664,456 -0.01(-0.10%)
Mar 18, 2024 9.660 9.670 9.575 9.600 9,668,994 -0.03(-0.31%)
Mar 15, 2024 9.580 9.720 9.550 9.630 16,690,162 +0.01(+0.10%)
Mar 14, 2024 9.830 9.860 9.590 9.620 8,529,497 -0.24(-2.43%)
Mar 13, 2024 9.860 9.895 9.810 9.860 8,628,695 +0.02(+0.20%)
Mar 12, 2024 9.850 9.850 9.770 9.840 6,924,830 +0.02(+0.20%)
Mar 11, 2024 9.750 9.920 9.720 9.820 12,683,474 +0.09(+0.92%)
Mar 08, 2024 9.730 9.820 9.670 9.730 9,849,197 +0.10(+1.04%)
Mar 07, 2024 9.650 9.710 9.620 9.630 7,703,531 +0.05(+0.52%)
Mar 06, 2024 9.580 9.630 9.550 9.580 9,704,416 +0.07(+0.74%)
Mar 05, 2024 9.480 9.580 9.460 9.510 9,574,659 +0.01(+0.11%)
Mar 04, 2024 9.580 9.600 9.480 9.500 10,501,335 -0.08(-0.84%)
Mar 01, 2024 9.530 9.600 9.475 9.580 10,378,385 +0.02(+0.21%)
Feb 29, 2024 9.480 9.590 9.420 9.560 15,276,065 +0.17(+1.81%)
Feb 28, 2024 9.400 9.460 9.370 9.390 10,659,848 -0.06(-0.63%)
Feb 27, 2024 9.470 9.514 9.381 9.450 13,291,000 +0.03(+0.31%)
Feb 26, 2024 9.411 9.470 9.371 9.420 9,700,050 +0.03(+0.32%)
Feb 23, 2024 9.341 9.460 9.307 9.391 9,646,338 +0.06(+0.63%)
Feb 22, 2024 9.361 9.460 9.322 9.332 9,925,457 -0.03(-0.32%)
Feb 21, 2024 9.361 9.401 9.292 9.361 6,209,756 -0.02(-0.21%)
Feb 20, 2024 9.341 9.411 9.302 9.381 10,745,352 +0.02(+0.21%)
Feb 16, 2024 9.312 9.470 9.252 9.361 9,728,398 -0.08(-0.84%)
Feb 15, 2024 9.203 9.509 9.183 9.440 15,116,250 +0.31(+3.35%)
Feb 14, 2024 9.164 9.223 9.085 9.134 11,755,951 +0.04(+0.43%)
Feb 13, 2024 9.213 9.230 9.035 9.095 18,383,494 -0.33(-3.46%)
Feb 12, 2024 9.341 9.480 9.282 9.420 12,745,117 +0.10(+1.06%)
Feb 09, 2024 9.282 9.351 9.223 9.322 10,255,758 +0.09(+0.96%)
Feb 08, 2024 9.183 9.302 9.134 9.233 11,777,161 +0.03(+0.32%)
Feb 07, 2024 9.371 9.391 9.134 9.203 13,378,423 -0.16(-1.69%)
Feb 06, 2024 9.272 9.401 9.233 9.361 8,376,490 +0.09(+0.96%)
Feb 05, 2024 9.312 9.322 9.104 9.272 16,598,853 -0.16(-1.68%)
Feb 02, 2024 9.351 9.489 9.292 9.430 13,823,505 -0.12(-1.24%)
Feb 01, 2024 9.440 9.578 9.223 9.549 18,029,964 +0.19(+2.00%)
Jan 31, 2024 9.489 9.568 9.351 9.361 14,284,336 -0.11(-1.15%)
Jan 30, 2024 9.647 9.648 9.470 9.470 13,689,295 -0.21(-2.14%)
Jan 29, 2024 9.609 9.706 9.541 9.677 13,289,170 +0.11(+1.12%)
Jan 26, 2024 9.614 9.653 9.560 9.570 10,533,777 -0.01(-0.10%)
Jan 25, 2024 9.531 9.609 9.463 9.580 12,156,665 +0.10(+1.03%)
Jan 24, 2024 9.609 9.677 9.477 9.482 15,163,093 -0.03(-0.31%)
Jan 23, 2024 9.365 9.555 9.287 9.511 26,693,578 +0.05(+0.52%)
Jan 22, 2024 9.609 9.647 9.394 9.463 16,010,623 -0.09(-0.92%)
Jan 19, 2024 9.570 9.576 9.287 9.550 18,285,528 +0.03(+0.31%)
Jan 18, 2024 9.531 9.589 9.404 9.521 18,393,242 +0.06(+0.62%)
Jan 17, 2024 9.570 9.653 9.433 9.463 11,859,268 -0.23(-2.41%)
Jan 16, 2024 9.736 9.804 9.628 9.697 12,551,142 -0.13(-1.29%)
Jan 12, 2024 9.775 9.939 9.765 9.823 11,516,711 +0.10(+1.00%)
Jan 11, 2024 9.658 9.755 9.492 9.726 13,420,704 +0.04(+0.40%)
Jan 10, 2024 9.736 9.819 9.643 9.687 9,252,919 -0.02(-0.20%)
Jan 09, 2024 9.638 9.726 9.589 9.706 9,783,487 -0.01(-0.10%)
Jan 08, 2024 9.404 9.726 9.326 9.716 14,987,014 +0.35(+3.75%)
Jan 05, 2024 9.111 9.414 9.072 9.365 12,286,368 +0.20(+2.24%)
Jan 04, 2024 9.267 9.267 9.126 9.160 14,226,349 -0.11(-1.16%)
Jan 03, 2024 9.326 9.355 9.082 9.267 13,911,302 -0.16(-1.66%)
Jan 02, 2024 9.492 9.511 9.355 9.423 14,314,935 -0.15(-1.53%)
Dec 29, 2023 9.687 9.775 9.565 9.570 12,215,487 -0.24(-2.49%)
Dec 28, 2023 9.765 9.823 9.706 9.814 11,347,871 +0.05(+0.50%)
Dec 27, 2023 9.746 9.775 9.678 9.765 13,536,505 +0.06(+0.60%)
Dec 26, 2023 9.630 9.746 9.620 9.707 9,353,469 +0.12(+1.21%)
Dec 22, 2023 9.591 9.659 9.553 9.591 10,754,174 +0.03(+0.30%)
Dec 21, 2023 9.534 9.562 9.456 9.562 10,722,273 +0.14(+1.54%)
Dec 20, 2023 9.456 9.582 9.321 9.418 13,996,269 -0.08(-0.81%)
Dec 19, 2023 9.428 9.591 9.418 9.495 15,019,674 +0.12(+1.23%)
Dec 18, 2023 9.418 9.485 9.331 9.379 12,574,762 +0.00(+0.00%)
Dec 15, 2023 9.524 9.601 9.350 9.379 26,740,390 -0.14(-1.52%)
Dec 14, 2023 9.215 9.562 9.199 9.524 29,488,976 +0.49(+5.44%)
Dec 13, 2023 8.656 9.081 8.618 9.032 22,767,204 +0.40(+4.69%)
Dec 12, 2023 8.608 8.700 8.550 8.627 11,495,166 +0.03(+0.34%)
Dec 11, 2023 8.695 8.762 8.579 8.599 10,914,763 -0.09(-1.00%)
Dec 08, 2023 8.579 8.743 8.550 8.685 10,421,535 +0.05(+0.56%)
Dec 07, 2023 8.618 8.676 8.570 8.637 10,803,425 +0.05(+0.56%)
Dec 06, 2023 8.714 8.753 8.531 8.589 13,104,584 -0.09(-1.00%)
Dec 05, 2023 8.753 8.796 8.627 8.676 10,017,299 -0.08(-0.88%)
Dec 04, 2023 8.676 8.762 8.647 8.753 14,228,973 +0.03(+0.33%)
Dec 01, 2023 8.492 8.772 8.473 8.724 22,021,718 +0.22(+2.61%)
Nov 30, 2023 8.627 8.661 8.473 8.502 18,406,138 -0.13(-1.45%)
Nov 29, 2023 8.464 8.666 8.464 8.627 16,957,436 +0.22(+2.64%)
Nov 28, 2023 8.292 8.487 8.197 8.406 18,728,704 +0.11(+1.38%)
Nov 27, 2023 8.292 8.334 8.149 8.292 14,953,474 +0.01(+0.11%)
Nov 24, 2023 8.358 8.406 8.263 8.282 7,981,917 -0.08(-0.91%)
Nov 22, 2023 8.434 8.510 8.311 8.358 15,842,820 -0.03(-0.34%)
Nov 21, 2023 8.320 8.396 8.320 8.387 15,639,679 +0.05(+0.57%)
Nov 20, 2023 8.292 8.387 8.225 8.339 13,449,519 +0.07(+0.80%)
Nov 17, 2023 8.301 8.393 8.189 8.273 11,462,474 +0.02(+0.23%)
Nov 16, 2023 8.244 8.349 8.168 8.254 14,073,211 +0.01(+0.12%)
Nov 15, 2023 8.292 8.159 8.244 15,538,549 +0.00(+0.00%)
Nov 14, 2023 8.282 8.396 8.216 8.244 20,479,598 +0.22(+2.73%)
Nov 13, 2023 7.892 8.030 7.845 8.025 9,859,613 +0.04(+0.48%)
Nov 10, 2023 7.940 8.006 7.845 7.987 13,159,145 +0.12(+1.57%)
Nov 09, 2023 8.149 8.225 7.816 7.864 16,696,517 -0.23(-2.82%)
Nov 08, 2023 8.054 8.111 7.954 8.092 13,915,202 +0.05(+0.59%)
Nov 07, 2023 7.911 8.063 7.816 8.044 15,815,261 +0.11(+1.44%)
Nov 06, 2023 7.940 7.973 7.801 7.930 18,574,148 -0.01(-0.12%)
Nov 03, 2023 7.987 8.159 7.892 7.940 23,740,432 +0.18(+2.33%)
Nov 02, 2023 7.512 7.788 7.464 7.759 28,191,642 +0.38(+5.15%)
Nov 01, 2023 6.989 7.417 6.969 7.379 26,002,944 +0.36(+5.15%)
Oct 31, 2023 6.761 7.103 6.732 7.017 23,958,886 +0.42(+6.34%)
Oct 30, 2023 6.609 6.699 6.475 6.599 18,183,686 +0.06(+0.87%)
Oct 27, 2023 6.710 6.757 6.542 6.542 23,566,388 -0.12(-1.82%)
Oct 26, 2023 6.542 6.832 6.541 6.664 32,855,870 +0.14(+2.15%)
Oct 25, 2023 6.953 6.991 6.523 6.523 64,890,564 -0.52(-7.43%)
Oct 24, 2023 6.869 7.224 6.860 7.047 46,500,600 -0.53(-7.03%)
Oct 23, 2023 7.579 7.635 7.411 7.579 18,142,488 -0.08(-1.10%)
Oct 20, 2023 7.710 7.813 7.663 7.663 16,289,431 -0.06(-0.73%)
Oct 19, 2023 8.019 8.023 7.663 7.720 35,394,760 -0.30(-3.73%)
Oct 18, 2023 8.206 8.215 8.009 8.019 18,444,962 -0.25(-3.05%)
Oct 17, 2023 8.252 8.332 8.196 8.271 17,235,206 -0.06(-0.67%)
Oct 16, 2023 8.252 8.343 8.112 8.327 12,044,889 +0.12(+1.48%)
Oct 13, 2023 8.364 8.402 8.196 8.206 17,344,964 -0.14(-1.68%)
Oct 12, 2023 8.542 8.561 8.252 8.346 12,663,744 -0.22(-2.62%)
Oct 11, 2023 8.570 8.607 8.477 8.570 10,089,031 +0.05(+0.55%)
Oct 10, 2023 8.477 8.598 8.458 8.523 11,025,215 +0.03(+0.33%)
Oct 09, 2023 8.318 8.542 8.313 8.495 10,176,556 +0.15(+1.79%)
Oct 06, 2023 8.280 8.467 8.243 8.346 9,198,401 -0.07(-0.78%)
Oct 05, 2023 8.215 8.448 8.140 8.411 13,796,356 +0.20(+2.39%)
Oct 04, 2023 8.383 8.383 8.000 8.215 20,524,316 -0.12(-1.46%)
Oct 03, 2023 8.430 8.467 8.224 8.336 21,601,794 -0.18(-2.09%)
Oct 02, 2023 8.832 8.832 8.477 8.514 14,851,694 -0.31(-3.50%)
Sep 29, 2023 8.832 8.963 8.807 8.822 12,732,688 +0.04(+0.43%)
Sep 28, 2023 8.654 8.841 8.551 8.785 12,175,151 +0.13(+1.51%)
Sep 27, 2023 8.756 8.793 8.562 8.654 19,805,130 -0.06(-0.74%)
Sep 26, 2023 8.894 8.903 8.700 8.719 20,946,448 -0.20(-2.28%)
Sep 25, 2023 9.014 9.032 8.903 8.922 15,558,277 -0.13(-1.43%)
Sep 22, 2023 9.060 9.125 9.005 9.051 13,097,338 +0.03(+0.31%)
Sep 21, 2023 9.245 9.272 9.023 9.023 14,562,007 -0.30(-3.26%)
Sep 20, 2023 9.374 9.466 9.328 9.328 9,289,375 -0.01(-0.10%)
Sep 19, 2023 9.374 9.494 9.309 9.337 9,684,968 -0.05(-0.49%)
Sep 18, 2023 9.383 9.471 9.355 9.383 21,060,246 +0.09(+0.99%)
Sep 15, 2023 9.291 9.309 9.245 9.291 15,418,767 -0.02(-0.20%)
Sep 14, 2023 9.198 9.337 9.198 9.309 17,760,662 +0.15(+1.61%)
Sep 13, 2023 9.079 9.180 8.986 9.162 10,784,724 +0.15(+1.64%)
Sep 12, 2023 9.088 9.180 9.005 9.014 11,916,256 -0.06(-0.61%)
Sep 11, 2023 8.968 9.079 8.949 9.069 8,116,385 +0.13(+1.44%)
Sep 08, 2023 8.912 8.986 8.903 8.940 8,533,614 +0.06(+0.62%)
Sep 07, 2023 8.885 8.947 8.834 8.885 9,052,079 -0.05(-0.52%)
Sep 06, 2023 9.014 9.023 8.885 8.931 8,909,522 -0.07(-0.82%)
Sep 05, 2023 9.180 9.180 8.996 9.005 11,666,572 -0.18(-2.01%)
Sep 01, 2023 9.171 9.245 9.106 9.189 8,549,926 +0.05(+0.50%)
Aug 31, 2023 9.088 9.171 9.079 9.143 11,220,301 +0.06(+0.61%)
Aug 30, 2023 9.198 9.208 9.069 9.088 11,179,193 -0.14(-1.50%)
Aug 29, 2023 9.117 9.244 9.044 9.226 14,330,840 +0.12(+1.30%)
Aug 28, 2023 8.962 9.108 8.944 9.108 12,143,493 +0.21(+2.36%)
Aug 25, 2023 8.889 8.939 8.784 8.898 8,060,657 +0.05(+0.51%)
Aug 24, 2023 8.825 8.953 8.798 8.852 10,168,832 +0.03(+0.31%)
Aug 23, 2023 8.661 8.852 8.647 8.825 15,214,699 +0.20(+2.33%)
Aug 22, 2023 8.725 8.734 8.615 8.624 15,831,070 -0.05(-0.53%)
Aug 21, 2023 8.661 8.688 8.570 8.670 11,645,820 +0.03(+0.32%)
Aug 18, 2023 8.570 8.725 8.524 8.643 19,175,268 +0.03(+0.32%)
Aug 17, 2023 8.716 8.760 8.579 8.615 12,732,930 -0.09(-1.05%)
Aug 16, 2023 8.752 8.807 8.679 8.707 11,632,989 -0.05(-0.62%)
Aug 15, 2023 8.798 8.816 8.716 8.761 10,258,827 -0.06(-0.72%)
Aug 14, 2023 8.989 8.998 8.761 8.825 20,406,562 -0.15(-1.73%)
Aug 11, 2023 9.080 9.089 8.953 8.980 8,581,273 -0.12(-1.30%)
Aug 10, 2023 9.162 9.171 9.089 9.099 8,657,632 -0.01(-0.10%)
Aug 09, 2023 9.153 9.181 9.044 9.108 9,947,106 -0.04(-0.40%)
Aug 08, 2023 9.044 9.162 8.957 9.144 8,735,812 +0.05(+0.60%)
Aug 07, 2023 9.062 9.126 9.039 9.089 8,753,595 +0.05(+0.61%)
Aug 04, 2023 8.925 9.053 8.884 9.035 15,333,280 +0.18(+2.06%)
Aug 03, 2023 9.062 9.077 8.843 8.852 19,266,438 -0.30(-3.29%)
Aug 02, 2023 9.153 9.190 9.016 9.153 15,366,303 -0.06(-0.69%)
Aug 01, 2023 9.263 9.331 9.190 9.217 10,126,297 -0.07(-0.79%)
Jul 31, 2023 9.427 9.436 9.254 9.290 14,312,619 -0.13(-1.36%)
Jul 28, 2023 9.308 9.459 9.213 9.418 10,100,269 +0.21(+2.28%)
Jul 27, 2023 9.514 9.585 9.172 9.208 16,296,226 -0.25(-2.67%)
Jul 26, 2023 9.370 9.559 9.370 9.460 14,487,606 +0.09(+0.96%)
Jul 25, 2023 9.307 9.505 9.217 9.370 19,966,572 +0.13(+1.36%)
Jul 24, 2023 9.145 9.307 9.104 9.244 13,810,771 +0.14(+1.58%)
Jul 21, 2023 9.199 9.199 9.064 9.100 8,398,833 -0.04(-0.39%)
Jul 20, 2023 9.280 9.280 9.131 9.136 11,796,985 -0.15(-1.65%)
Jul 19, 2023 9.289 9.379 9.271 9.289 9,420,056 +0.05(+0.49%)
Jul 18, 2023 9.208 9.298 9.172 9.244 9,317,445 +0.05(+0.49%)
Jul 17, 2023 9.118 9.226 9.046 9.199 8,573,534 +0.07(+0.79%)
Jul 14, 2023 9.253 9.253 9.100 9.127 8,084,711 -0.11(-1.17%)
Jul 13, 2023 9.145 9.361 9.137 9.235 11,696,759 +0.09(+0.99%)
Jul 12, 2023 9.118 9.154 9.073 9.145 11,658,161 +0.18(+2.01%)
Jul 11, 2023 9.001 9.104 8.911 8.965 10,299,432 -0.02(-0.20%)
Jul 10, 2023 8.803 8.983 8.766 8.983 7,653,016 +0.19(+2.15%)
Jul 07, 2023 8.514 8.884 8.514 8.793 10,378,191 +0.26(+3.06%)
Jul 06, 2023 8.721 8.721 8.397 8.532 16,999,904 -0.29(-3.27%)
Jul 05, 2023 8.992 9.019 8.812 8.821 9,586,938 -0.16(-1.81%)
Jul 03, 2023 9.136 9.154 8.956 8.983 6,574,002 -0.14(-1.58%)
Jun 30, 2023 9.181 9.191 9.064 9.127 11,246,491 -0.02(-0.20%)
Jun 29, 2023 9.163 9.172 8.974 9.145 15,197,424 -0.05(-0.49%)
Jun 28, 2023 9.172 9.203 9.134 9.190 12,542,125 +0.03(+0.29%)
Jun 27, 2023 9.056 9.181 8.985 9.163 11,241,091 +0.12(+1.28%)
Jun 26, 2023 8.896 9.136 8.843 9.047 12,083,811 +0.20(+2.21%)
Jun 23, 2023 8.985 9.003 8.843 8.852 10,771,909 -0.17(-1.88%)
Jun 22, 2023 9.047 9.065 8.994 9.021 6,916,779 -0.04(-0.49%)
Jun 21, 2023 9.047 9.128 8.994 9.065 7,312,395 +0.04(+0.49%)
Jun 20, 2023 9.056 9.083 8.994 9.021 7,558,247 -0.07(-0.78%)
Jun 16, 2023 9.110 9.154 9.030 9.092 9,991,698 -0.04(-0.39%)
Jun 15, 2023 8.994 9.181 8.985 9.128 9,835,072 +0.77(+9.28%)
May 08, 2023 8.326 8.379 8.247 8.353 7,014,089 +0.03(+0.32%)
May 05, 2023 8.265 8.379 8.221 8.326 9,179,615 +0.19(+2.38%)
May 04, 2023 8.203 8.239 8.019 8.133 15,300,105 -0.14(-1.70%)
May 03, 2023 8.151 8.476 8.151 8.274 17,606,158 +0.15(+1.84%)
May 02, 2023 8.414 8.463 8.001 8.124 17,146,598 -0.29(-3.45%)
May 01, 2023 8.696 8.705 8.397 8.414 16,061,848 -0.30(-3.43%)
Apr 28, 2023 8.643 8.766 8.625 8.713 14,672,207 +0.11(+1.33%)
Apr 27, 2023 8.537 8.661 8.537 8.599 9,444,271 +0.11(+1.24%)
Apr 26, 2023 8.537 8.628 8.424 8.494 13,531,535 +0.03(+0.31%)
Apr 25, 2023 8.693 8.728 8.424 8.467 16,701,498 -0.26(-2.99%)
Apr 24, 2023 8.737 8.797 8.541 8.728 16,048,720 +0.00(+0.00%)
Apr 21, 2023 8.632 8.728 8.554 8.728 10,131,573 +0.06(+0.70%)
Apr 20, 2023 8.632 8.702 8.580 8.667 11,003,145 -0.02(-0.20%)
Apr 19, 2023 8.650 8.745 8.580 8.685 6,446,364 +0.00(+0.00%)
Apr 18, 2023 8.737 8.745 8.615 8.685 9,712,969 -0.06(-0.70%)
Apr 17, 2023 8.650 8.797 8.554 8.745 12,420,413 +0.10(+1.10%)
Apr 14, 2023 8.754 8.780 8.524 8.650 15,339,295 -0.09(-0.99%)
Apr 13, 2023 8.728 8.763 8.598 8.737 8,716,425 +0.04(+0.50%)
Apr 12, 2023 8.832 8.850 8.693 8.693 9,001,580 -0.03(-0.30%)
Apr 11, 2023 8.728 8.797 8.619 8.719 10,909,371 +0.02(+0.20%)
Apr 10, 2023 8.919 8.954 8.476 8.702 20,138,482 -0.23(-2.62%)
Apr 06, 2023 9.006 9.028 8.910 8.936 6,299,301 +0.00(+0.00%)
Apr 05, 2023 8.771 9.049 8.754 8.936 11,219,917 +0.12(+1.38%)
Apr 04, 2023 8.702 8.841 8.615 8.815 14,492,619 +0.15(+1.70%)
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.