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

Agnc Investment Corp (NQ: AGNC )

9.240 -0.120 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 9.754 9.777 9.717 9.763 10,708,920 +0.04(+0.43%)
Jul 28, 2017 9.763 9.763 9.641 9.721 8,658,442 -0.05(-0.47%)
Jul 27, 2017 9.791 9.795 9.569 9.768 10,868,289 +0.09(+0.95%)
Jul 26, 2017 9.643 9.712 9.634 9.675 13,900,441 +0.05(+0.55%)
Jul 25, 2017 9.671 9.712 9.588 9.623 10,298,252 -0.05(-0.50%)
Jul 24, 2017 9.675 9.735 9.657 9.671 9,979,179 +0.00(+0.00%)
Jul 21, 2017 9.611 9.694 9.556 9.671 10,024,229 +0.07(+0.76%)
Jul 20, 2017 9.680 9.602 9.598 11,345,004 -0.03(-0.33%)
Jul 19, 2017 9.689 9.698 9.616 9.630 10,504,375 -0.07(-0.71%)
Jul 18, 2017 9.776 9.776 9.616 9.698 11,294,294 -0.11(-1.16%)
Jul 17, 2017 9.876 9.913 9.803 9.812 6,417,408 -0.06(-0.65%)
Jul 14, 2017 9.904 9.780 9.876 8,692,623 +0.11(+1.08%)
Jul 13, 2017 9.918 9.922 9.716 9.771 8,312,669 -0.11(-1.16%)
Jul 12, 2017 9.872 9.945 9.840 9.886 8,489,500 +0.05(+0.51%)
Jul 11, 2017 9.840 9.890 9.790 9.835 5,582,227 +0.03(+0.33%)
Jul 10, 2017 9.785 9.904 9.780 9.803 7,156,743 +0.04(+0.37%)
Jul 07, 2017 9.895 9.899 9.735 9.767 5,688,786 -0.11(-1.16%)
Jul 06, 2017 9.895 9.922 9.844 9.881 8,903,116 -0.04(-0.37%)
Jul 05, 2017 9.918 10.03 9.881 9.918 8,362,158 +0.03(+0.28%)
Jul 03, 2017 9.753 9.904 9.732 9.890 7,471,000 +0.16(+1.64%)
Jun 30, 2017 9.735 9.783 9.710 9.730 5,556,277 +0.00(+0.00%)
Jun 29, 2017 9.817 9.835 9.671 9.730 8,968,464 -0.11(-1.16%)
Jun 28, 2017 9.881 9.918 9.730 9.844 11,157,850 +0.01(+0.09%)
Jun 27, 2017 10.10 10.11 9.831 9.835 12,996,630 -0.26(-2.60%)
Jun 26, 2017 10.10 10.13 10.05 10.10 5,675,364 +0.03(+0.32%)
Jun 23, 2017 10.07 10.10 10.03 10.07 6,720,279 +0.02(+0.23%)
Jun 22, 2017 9.980 10.06 9.980 10.04 9,838,284 +0.10(+0.96%)
Jun 21, 2017 10.02 10.06 9.935 9.949 5,294,293 -0.02(-0.18%)
Jun 20, 2017 10.01 10.04 9.930 9.967 4,911,609 -0.03(-0.32%)
Jun 19, 2017 10.04 10.08 9.976 9.998 7,110,042 +0.00(+0.05%)
Jun 16, 2017 9.903 10.01 9.899 9.994 11,508,812 +0.10(+0.96%)
Jun 15, 2017 9.745 9.917 9.704 9.899 8,975,192 +0.09(+0.92%)
Jun 14, 2017 9.695 9.844 9.681 9.808 10,906,432 +0.12(+1.26%)
Jun 13, 2017 9.681 9.704 9.622 9.686 5,452,635 +0.03(+0.33%)
Jun 12, 2017 9.631 9.708 9.586 9.654 9,178,144 -0.02(-0.23%)
Jun 09, 2017 9.563 9.704 9.543 9.677 10,976,534 +0.09(+0.90%)
Jun 08, 2017 9.513 9.604 9.468 9.591 7,823,167 +0.09(+0.95%)
Jun 07, 2017 9.518 9.550 9.441 9.500 8,672,058 +0.01(+0.14%)
Jun 06, 2017 9.455 9.500 9.414 9.486 6,917,843 +0.04(+0.43%)
Jun 05, 2017 9.445 9.459 9.398 9.445 6,996,274 -0.00(-0.05%)
Jun 02, 2017 9.477 9.513 9.441 9.450 8,827,967 -0.03(-0.29%)
Jun 01, 2017 9.418 9.554 9.387 9.477 9,296,976 +0.05(+0.58%)
May 31, 2017 9.310 9.427 9.296 9.423 11,173,260 +0.11(+1.22%)
May 30, 2017 9.300 9.328 9.265 9.310 4,409,735 +0.00(+0.05%)
May 26, 2017 9.305 9.319 9.196 9.305 4,667,332 +0.02(+0.24%)
May 25, 2017 9.287 9.318 9.233 9.282 5,268,303 +0.04(+0.44%)
May 24, 2017 9.242 9.278 9.197 9.242 5,457,544 +0.02(+0.19%)
May 23, 2017 9.143 9.253 9.143 9.224 6,106,828 +0.06(+0.69%)
May 22, 2017 9.076 9.197 9.062 9.161 5,939,242 +0.11(+1.19%)
May 19, 2017 8.999 9.058 8.968 9.053 11,924,835 +0.07(+0.75%)
May 18, 2017 9.035 9.089 8.972 8.986 10,823,815 -0.07(-0.79%)
May 17, 2017 9.008 9.087 8.999 9.058 10,280,796 +0.05(+0.60%)
May 16, 2017 9.044 9.121 8.999 9.004 10,220,301 -0.02(-0.25%)
May 15, 2017 8.986 9.044 8.977 9.026 15,597,400 +0.04(+0.45%)
May 12, 2017 9.008 9.031 8.941 8.986 10,220,463 +0.02(+0.20%)
May 11, 2017 8.941 8.972 8.918 8.968 7,911,698 +0.04(+0.40%)
May 10, 2017 8.842 8.963 8.833 8.932 10,125,133 +0.10(+1.12%)
May 09, 2017 9.022 9.076 8.793 8.833 18,280,716 -0.18(-1.95%)
May 08, 2017 9.121 9.139 8.975 9.008 10,886,263 -0.06(-0.69%)
May 05, 2017 9.008 9.127 9.004 9.071 12,440,094 +0.09(+0.95%)
May 04, 2017 9.031 9.058 8.913 8.986 22,336,552 -0.06(-0.65%)
May 03, 2017 9.215 9.260 9.035 9.044 21,457,890 -0.17(-1.80%)
May 02, 2017 9.237 9.278 9.177 9.210 36,190,144 -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.