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

Agnc Investment Corp (NQ: AGNC )

9.810 -0.090 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2017 9.190 9.306 9.176 9.302 11,318,840 +0.11(+1.22%)
May 30, 2017 9.181 9.208 9.145 9.190 4,467,191 +0.00(+0.05%)
May 26, 2017 9.185 9.199 9.078 9.185 4,728,144 +0.02(+0.24%)
May 25, 2017 9.167 9.198 9.114 9.163 5,336,945 +0.04(+0.44%)
May 24, 2017 9.123 9.159 9.079 9.123 5,528,652 +0.02(+0.19%)
May 23, 2017 9.025 9.134 9.025 9.105 6,186,396 +0.06(+0.69%)
May 22, 2017 8.959 9.079 8.946 9.043 6,016,626 +0.11(+1.19%)
May 19, 2017 8.884 8.941 8.852 8.937 12,080,207 +0.07(+0.75%)
May 18, 2017 8.919 8.972 8.857 8.870 10,964,842 -0.07(-0.79%)
May 17, 2017 8.892 8.970 8.884 8.941 10,414,748 +0.05(+0.60%)
May 16, 2017 8.928 9.003 8.884 8.888 10,353,464 -0.02(-0.25%)
May 15, 2017 8.870 8.928 8.861 8.910 15,800,623 +0.04(+0.45%)
May 12, 2017 8.892 8.915 8.826 8.870 10,353,629 +0.02(+0.20%)
May 11, 2017 8.826 8.857 8.804 8.852 8,014,782 +0.04(+0.40%)
May 10, 2017 8.728 8.848 8.719 8.817 10,257,056 +0.10(+1.12%)
May 09, 2017 8.906 8.959 8.680 8.719 18,518,900 -0.17(-1.95%)
May 08, 2017 9.003 9.021 8.859 8.892 11,028,103 -0.06(-0.69%)
May 05, 2017 8.892 9.010 8.888 8.954 12,602,180 +0.08(+0.95%)
May 04, 2017 8.915 8.941 8.798 8.870 22,627,582 -0.06(-0.65%)
May 03, 2017 9.096 9.141 8.919 8.928 21,737,472 -0.16(-1.80%)
May 02, 2017 9.119 9.159 9.059 9.092 36,661,676 -0.30(-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.