Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.53 11.56 11.36 11.37 10,584,010 -0.14(-1.19%)
Sep 29, 2021 11.59 11.60 11.49 11.50 6,639,383 -0.04(-0.31%)
Sep 28, 2021 11.67 11.62 11.53 11.54 9,170,076 -0.08(-0.68%)
Sep 27, 2021 11.63 11.70 11.58 11.62 6,605,716 +0.06(+0.49%)
Sep 24, 2021 11.60 11.63 11.55 11.56 6,030,311 -0.04(-0.37%)
Sep 23, 2021 11.63 11.66 11.60 11.60 6,530,272 +0.01(+0.06%)
Sep 22, 2021 11.50 11.63 11.48 11.60 7,675,923 +0.14(+1.19%)
Sep 21, 2021 11.40 11.53 11.40 11.46 10,801,007 +0.09(+0.76%)
Sep 20, 2021 11.33 11.42 11.26 11.38 10,936,669 -0.06(-0.50%)
Sep 17, 2021 11.42 11.48 11.38 11.43 12,074,219 +0.01(+0.13%)
Sep 16, 2021 11.46 11.51 11.41 11.42 6,642,965 +0.00(+0.00%)
Sep 15, 2021 11.41 11.48 11.39 11.42 6,278,491 +0.02(+0.19%)
Sep 14, 2021 11.54 11.54 11.39 11.40 7,290,482 -0.11(-0.93%)
Sep 13, 2021 11.48 11.55 11.40 11.50 7,347,267 +0.05(+0.44%)
Sep 10, 2021 11.51 11.52 11.40 11.45 7,315,661 -0.01(-0.06%)
Sep 09, 2021 11.35 11.51 11.31 11.46 7,183,588 +0.11(+0.95%)
Sep 08, 2021 11.46 11.54 11.34 11.35 9,966,886 -0.08(-0.69%)
Sep 07, 2021 11.60 11.64 11.41 11.43 9,300,210 -0.14(-1.24%)
Sep 03, 2021 11.64 11.65 11.53 11.58 5,515,537 -0.03(-0.25%)
Sep 02, 2021 11.68 11.71 11.60 11.60 6,248,436 -0.07(-0.61%)
Sep 01, 2021 11.70 11.73 11.62 11.68 6,568,251 +0.01(+0.06%)
Aug 31, 2021 11.62 11.74 11.62 11.67 8,465,120 +0.06(+0.49%)
Aug 30, 2021 11.77 11.80 11.59 11.61 7,377,361 -0.13(-1.10%)
Aug 27, 2021 11.56 11.78 11.56 11.74 6,594,661 +0.17(+1.47%)
Aug 26, 2021 11.66 11.72 11.55 11.57 7,973,864 -0.11(-0.91%)
Aug 25, 2021 11.68 11.74 11.60 11.68 6,149,884 +0.01(+0.12%)
Aug 24, 2021 11.59 11.69 11.58 11.66 5,326,103 +0.10(+0.86%)
Aug 23, 2021 11.46 11.59 11.45 11.56 6,075,377 +0.14(+1.18%)
Aug 20, 2021 11.29 11.44 11.21 11.43 6,840,324 +0.13(+1.19%)
Aug 19, 2021 11.46 11.47 11.26 11.29 11,091,076 -0.22(-1.91%)
Aug 18, 2021 11.56 11.64 11.51 11.51 6,561,724 -0.06(-0.49%)
Aug 17, 2021 11.53 11.60 11.48 11.57 5,047,350 +0.01(+0.12%)
Aug 16, 2021 11.61 11.61 11.45 11.56 7,150,324 -0.05(-0.43%)
Aug 13, 2021 11.60 11.66 11.56 11.61 4,914,885 -0.01(-0.06%)
Aug 12, 2021 11.58 11.63 11.53 11.61 6,668,716 +0.06(+0.49%)
Aug 11, 2021 11.49 11.57 11.39 11.56 6,697,527 +0.11(+0.93%)
Aug 10, 2021 11.45 11.49 11.36 11.45 5,959,547 +0.06(+0.56%)
Aug 09, 2021 11.39 11.43 11.27 11.39 6,966,539 +0.02(+0.16%)
Aug 06, 2021 11.36 11.42 11.31 11.37 5,902,691 +0.08(+0.72%)
Aug 05, 2021 11.21 11.35 11.18 11.29 5,925,992 +0.11(+0.95%)
Aug 04, 2021 11.21 11.27 11.11 11.18 8,059,772 -0.06(-0.51%)
Aug 03, 2021 11.32 11.32 11.12 11.24 7,496,770 -0.06(-0.50%)
Aug 02, 2021 11.31 11.44 11.26 11.29 8,327,764 +0.02(+0.19%)
Jul 30, 2021 11.41 11.52 11.25 11.27 10,876,088 -0.22(-1.92%)
Jul 29, 2021 11.45 11.56 11.37 11.49 8,828,099 +0.12(+1.06%)
Jul 28, 2021 11.42 11.46 11.22 11.37 10,333,560 -0.04(-0.31%)
Jul 27, 2021 11.36 11.41 11.01 11.41 18,319,286 +0.00(+0.00%)
Jul 26, 2021 11.38 11.52 11.37 11.41 10,494,733 +0.04(+0.37%)
Jul 23, 2021 11.52 11.53 11.33 11.36 7,944,833 -0.06(-0.49%)
Jul 22, 2021 11.57 11.59 11.40 11.42 9,692,004 -0.16(-1.40%)
Jul 21, 2021 11.53 11.67 11.52 11.58 9,918,637 +0.13(+1.11%)
Jul 20, 2021 11.21 11.49 11.14 11.46 11,692,436 +0.29(+2.59%)
Jul 19, 2021 11.23 11.29 11.01 11.17 15,438,862 -0.20(-1.80%)
Jul 16, 2021 11.46 11.51 11.34 11.37 7,422,176 -0.02(-0.19%)
Jul 15, 2021 11.34 11.51 11.24 11.39 12,145,399 +0.03(+0.25%)
Jul 14, 2021 11.60 11.72 11.33 11.36 13,688,323 -0.17(-1.47%)
Jul 13, 2021 11.89 11.89 11.52 11.53 15,275,654 -0.36(-3.02%)
Jul 12, 2021 11.89 11.97 11.81 11.89 7,105,826 -0.01(-0.12%)
Jul 09, 2021 11.77 11.92 11.76 11.91 8,764,624 +0.25(+2.18%)
Jul 08, 2021 11.62 11.77 11.47 11.65 12,302,294 -0.09(-0.78%)
Jul 07, 2021 11.88 11.89 11.73 11.74 10,074,350 -0.14(-1.19%)
Jul 06, 2021 11.98 11.99 11.84 11.89 10,811,140 -0.06(-0.47%)
Jul 02, 2021 12.03 12.06 11.93 11.94 6,448,320 -0.05(-0.41%)
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.