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

Agnc Investment Corp (NQ: AGNC )

9.060 +0.020 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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, 2019 9.995 10.05 9.897 9.914 9,807,924 -0.11(-1.10%)
Jul 30, 2019 10.01 10.04 9.978 10.02 5,619,815 +0.03(+0.29%)
Jul 29, 2019 9.978 10.02 9.972 9.995 5,799,273 +0.02(+0.17%)
Jul 26, 2019 9.840 10.00 9.823 9.978 8,653,253 +0.12(+1.22%)
Jul 25, 2019 9.949 10.03 9.835 9.858 16,190,153 -0.14(-1.38%)
Jul 24, 2019 10.04 10.06 9.978 9.995 9,349,579 -0.06(-0.57%)
Jul 23, 2019 10.04 10.09 10.01 10.05 7,100,654 +0.02(+0.17%)
Jul 22, 2019 9.972 10.08 9.944 10.04 7,395,074 +0.10(+0.98%)
Jul 19, 2019 10.00 10.01 9.926 9.938 8,093,504 -0.06(-0.63%)
Jul 18, 2019 9.955 10.05 9.944 10.00 8,790,886 +0.05(+0.46%)
Jul 17, 2019 9.961 9.978 9.921 9.955 6,281,140 +0.00(+0.00%)
Jul 16, 2019 9.961 9.978 9.921 9.955 7,556,963 +0.02(+0.17%)
Jul 15, 2019 9.915 9.955 9.909 9.938 5,859,786 +0.04(+0.41%)
Jul 12, 2019 9.835 9.909 9.835 9.898 5,331,924 +0.07(+0.70%)
Jul 11, 2019 9.835 9.880 9.789 9.829 9,151,462 +0.01(+0.12%)
Jul 10, 2019 9.800 9.835 9.777 9.817 5,796,523 +0.03(+0.35%)
Jul 09, 2019 9.743 9.789 9.737 9.783 6,214,382 +0.03(+0.29%)
Jul 08, 2019 9.737 9.800 9.726 9.754 6,172,654 +0.01(+0.12%)
Jul 05, 2019 9.663 9.743 9.598 9.743 6,189,345 +0.08(+0.83%)
Jul 03, 2019 9.611 9.714 9.600 9.663 5,190,940 +0.05(+0.48%)
Jul 02, 2019 9.600 9.634 9.582 9.617 6,039,780 -0.05(-0.47%)
Jul 01, 2019 9.668 9.674 9.594 9.663 7,978,377 +0.02(+0.24%)
Jun 28, 2019 9.611 9.651 9.571 9.640 10,551,131 +0.07(+0.78%)
Jun 27, 2019 9.565 9.600 9.496 9.565 10,059,471 +0.05(+0.48%)
Jun 26, 2019 9.593 9.605 9.514 9.519 9,806,759 -0.05(-0.53%)
Jun 25, 2019 9.565 9.644 9.525 9.571 10,259,603 +0.01(+0.06%)
Jun 24, 2019 9.542 9.599 9.485 9.565 9,214,582 +0.02(+0.18%)
Jun 21, 2019 9.553 9.575 9.511 9.548 16,157,084 -0.01(-0.12%)
Jun 20, 2019 9.605 9.610 9.514 9.559 13,194,053 -0.05(-0.47%)
Jun 19, 2019 9.508 9.616 9.480 9.605 9,329,565 +0.10(+1.08%)
Jun 18, 2019 9.548 9.622 9.485 9.502 13,246,128 -0.03(-0.30%)
Jun 17, 2019 9.605 9.633 9.519 9.531 9,802,936 -0.05(-0.53%)
Jun 14, 2019 9.571 9.610 9.565 9.582 5,673,609 +0.00(+0.00%)
Jun 13, 2019 9.525 9.605 9.514 9.582 9,494,485 +0.07(+0.78%)
Jun 12, 2019 9.491 9.553 9.480 9.508 5,392,213 +0.03(+0.30%)
Jun 11, 2019 9.565 9.576 9.457 9.480 5,146,539 -0.05(-0.54%)
Jun 10, 2019 9.508 9.582 9.429 9.531 8,256,537 +0.02(+0.24%)
Jun 07, 2019 9.616 9.616 9.485 9.508 4,902,706 -0.08(-0.83%)
Jun 06, 2019 9.576 9.593 9.480 9.588 6,833,493 +0.03(+0.36%)
Jun 05, 2019 9.622 9.639 9.508 9.553 6,698,981 -0.07(-0.71%)
Jun 04, 2019 9.519 9.633 9.485 9.622 12,865,133 +0.11(+1.13%)
Jun 03, 2019 9.332 9.531 9.321 9.514 9,148,068 +0.20(+2.20%)
May 31, 2019 9.338 9.343 9.190 9.309 11,701,665 -0.07(-0.73%)
May 30, 2019 9.519 9.542 9.349 9.378 10,200,020 -0.09(-0.96%)
May 29, 2019 9.491 9.508 9.339 9.468 11,225,029 -0.02(-0.18%)
May 28, 2019 9.598 9.609 9.485 9.485 17,528,754 -0.10(-1.06%)
May 24, 2019 9.586 9.620 9.561 9.586 5,584,857 +0.01(+0.12%)
May 23, 2019 9.564 9.598 9.530 9.575 9,664,221 -0.01(-0.12%)
May 22, 2019 9.541 9.598 9.519 9.586 8,926,488 +0.03(+0.35%)
May 21, 2019 9.575 9.609 9.480 9.553 14,001,698 -0.01(-0.12%)
May 20, 2019 9.766 9.772 9.558 9.564 13,331,266 -0.20(-2.07%)
May 17, 2019 9.811 9.839 9.766 9.766 9,231,440 -0.10(-1.03%)
May 16, 2019 9.834 9.873 9.823 9.868 4,372,445 +0.03(+0.34%)
May 15, 2019 9.856 9.890 9.817 9.834 6,220,969 -0.02(-0.23%)
May 14, 2019 9.811 9.879 9.778 9.856 9,424,144 +0.06(+0.57%)
May 13, 2019 9.862 9.879 9.783 9.800 8,504,116 -0.06(-0.63%)
May 10, 2019 9.794 9.879 9.783 9.862 7,645,320 +0.08(+0.80%)
May 09, 2019 9.823 9.828 9.755 9.783 10,644,704 -0.04(-0.46%)
May 08, 2019 9.879 9.896 9.828 9.828 8,543,902 -0.07(-0.68%)
May 07, 2019 9.834 9.924 9.828 9.896 12,315,322 +0.06(+0.63%)
May 06, 2019 9.839 9.890 9.806 9.834 9,777,997 -0.02(-0.23%)
May 03, 2019 9.868 9.896 9.839 9.856 8,037,492 -0.01(-0.11%)
May 02, 2019 9.901 9.918 9.845 9.868 12,675,631 -0.03(-0.28%)
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.