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 (%)
Jul 31, 2020 8.839 8.878 8.735 8.826 23,705,326 -0.01(-0.15%)
Jul 30, 2020 8.859 8.917 8.768 8.839 9,522,260 -0.02(-0.22%)
Jul 29, 2020 8.833 8.917 8.814 8.859 14,181,929 +0.13(+1.47%)
Jul 28, 2020 8.884 8.910 8.724 8.730 19,411,910 -0.09(-1.02%)
Jul 27, 2020 8.717 8.859 8.679 8.820 12,975,655 +0.12(+1.41%)
Jul 24, 2020 8.769 8.801 8.666 8.698 9,178,287 +0.02(+0.22%)
Jul 23, 2020 8.749 8.884 8.666 8.679 9,434,655 -0.07(-0.81%)
Jul 22, 2020 8.679 8.839 8.679 8.749 9,204,737 +0.01(+0.15%)
Jul 21, 2020 8.724 8.781 8.627 8.736 8,095,422 +0.10(+1.12%)
Jul 20, 2020 8.576 8.698 8.576 8.640 9,847,618 +0.04(+0.45%)
Jul 17, 2020 8.634 8.696 8.551 8.601 10,268,079 -0.04(-0.45%)
Jul 16, 2020 8.621 8.736 8.543 8.640 11,028,629 +0.02(+0.22%)
Jul 15, 2020 8.434 8.627 8.383 8.621 19,895,786 +0.27(+3.24%)
Jul 14, 2020 8.170 8.376 8.080 8.350 10,225,111 +0.19(+2.29%)
Jul 13, 2020 8.177 8.235 8.093 8.164 17,176,732 -0.01(-0.16%)
Jul 10, 2020 8.164 8.203 8.006 8.177 19,704,552 +0.03(+0.32%)
Jul 09, 2020 8.350 8.357 8.119 8.151 16,058,881 -0.20(-2.39%)
Jul 08, 2020 8.248 8.363 8.215 8.350 6,666,796 +0.11(+1.33%)
Jul 07, 2020 8.293 8.350 8.228 8.241 7,130,927 -0.08(-0.93%)
Jul 06, 2020 8.260 8.344 8.215 8.318 8,170,402 +0.14(+1.69%)
Jul 02, 2020 8.363 8.405 8.164 8.180 7,979,686 -0.09(-1.05%)
Jul 01, 2020 8.299 8.524 8.254 8.267 9,162,940 -0.03(-0.39%)
Jun 30, 2020 8.286 8.389 8.196 8.299 21,730,878 -0.02(-0.23%)
Jun 29, 2020 8.170 8.415 8.074 8.318 10,609,372 +0.19(+2.29%)
Jun 26, 2020 8.348 8.393 8.106 8.132 12,821,614 -0.27(-3.26%)
Jun 25, 2020 8.094 8.431 8.030 8.406 14,357,915 +0.24(+2.89%)
Jun 24, 2020 8.272 8.329 7.921 8.170 13,307,528 -0.14(-1.69%)
Jun 23, 2020 8.368 8.368 8.253 8.310 7,538,745 +0.03(+0.38%)
Jun 22, 2020 8.266 8.297 8.074 8.278 11,297,064 +0.06(+0.78%)
Jun 19, 2020 8.520 8.565 8.202 8.215 20,195,258 -0.19(-2.27%)
Jun 18, 2020 8.476 8.527 8.336 8.406 11,123,156 -0.10(-1.20%)
Jun 17, 2020 8.584 8.724 8.489 8.508 9,526,001 -0.08(-0.89%)
Jun 16, 2020 8.814 8.820 8.463 8.584 13,385,569 -0.01(-0.15%)
Jun 15, 2020 8.412 8.673 8.317 8.597 13,380,108 -0.08(-0.88%)
Jun 12, 2020 8.540 8.712 8.374 8.673 17,269,400 +0.41(+5.02%)
Jun 11, 2020 8.431 8.431 8.195 8.259 23,279,206 -0.29(-3.43%)
Jun 10, 2020 8.922 8.922 8.457 8.552 20,526,464 -0.31(-3.52%)
Jun 09, 2020 8.922 9.075 8.795 8.865 14,704,926 -0.22(-2.39%)
Jun 08, 2020 8.807 9.081 8.763 9.081 26,055,550 +0.48(+5.63%)
Jun 05, 2020 9.158 9.272 8.559 8.597 28,447,476 -0.25(-2.88%)
Jun 04, 2020 8.457 8.947 8.425 8.852 26,064,274 +0.36(+4.28%)
Jun 03, 2020 8.387 8.565 8.380 8.489 19,099,446 +0.20(+2.46%)
Jun 02, 2020 8.438 8.495 8.253 8.285 15,761,850 -0.10(-1.22%)
Jun 01, 2020 8.253 8.463 8.164 8.387 15,748,124 +0.14(+1.70%)
May 29, 2020 8.329 8.425 8.170 8.246 64,637,976 -0.10(-1.15%)
May 28, 2020 8.552 8.591 8.329 8.342 14,965,551 -0.18(-2.09%)
May 27, 2020 8.596 8.603 8.293 8.520 16,349,868 +0.04(+0.52%)
May 26, 2020 8.508 8.584 8.419 8.476 15,498,070 +0.16(+1.90%)
May 22, 2020 8.312 8.331 8.138 8.318 12,624,792 +0.08(+0.92%)
May 21, 2020 8.363 8.363 8.148 8.243 14,406,277 -0.13(-1.51%)
May 20, 2020 8.331 8.400 8.192 8.369 19,229,242 +0.16(+2.00%)
May 19, 2020 8.135 8.325 8.072 8.205 11,963,485 +0.06(+0.70%)
May 18, 2020 8.123 8.198 7.908 8.148 18,125,234 +0.29(+3.70%)
May 15, 2020 7.775 8.003 7.687 7.857 14,882,182 +0.02(+0.24%)
May 14, 2020 7.264 7.851 7.207 7.838 13,707,976 +0.43(+5.80%)
May 13, 2020 7.579 7.630 7.283 7.409 21,082,164 -0.19(-2.49%)
May 12, 2020 7.826 7.832 7.592 7.598 11,484,202 -0.18(-2.27%)
May 11, 2020 7.958 8.003 7.769 7.775 10,290,237 -0.25(-3.11%)
May 08, 2020 8.053 8.097 7.965 8.025 11,122,293 +0.09(+1.07%)
May 07, 2020 7.984 8.040 7.800 7.939 16,712,115 +0.06(+0.72%)
May 06, 2020 8.097 8.198 7.876 7.883 13,037,363 -0.19(-2.35%)
May 05, 2020 7.977 8.167 7.952 8.072 15,533,995 +0.23(+2.98%)
May 04, 2020 7.706 7.889 7.598 7.838 14,386,400 +0.09(+1.14%)
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.