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 (%)
Jun 30, 2021 11.87 11.95 11.82 11.91 8,134,366 +0.06(+0.54%)
Jun 29, 2021 12.11 12.11 11.77 11.85 12,854,538 -0.20(-1.64%)
Jun 28, 2021 12.14 12.14 11.98 12.05 9,959,458 -0.01(-0.12%)
Jun 25, 2021 12.04 12.12 12.03 12.06 8,414,621 +0.05(+0.41%)
Jun 24, 2021 12.00 12.05 11.94 12.01 5,750,020 +0.06(+0.47%)
Jun 23, 2021 11.95 12.01 11.89 11.96 8,565,948 +0.05(+0.41%)
Jun 22, 2021 12.03 12.03 11.88 11.91 9,889,370 -0.05(-0.41%)
Jun 21, 2021 11.78 11.97 11.72 11.96 10,790,345 +0.26(+2.22%)
Jun 18, 2021 11.82 11.86 11.63 11.70 23,930,010 -0.20(-1.71%)
Jun 17, 2021 12.22 12.28 11.76 11.90 20,864,306 -0.33(-2.69%)
Jun 16, 2021 12.18 12.26 12.13 12.23 12,670,555 +0.06(+0.52%)
Jun 15, 2021 12.38 12.39 12.11 12.17 17,375,860 -0.18(-1.47%)
Jun 14, 2021 12.42 12.52 12.29 12.35 19,046,818 -0.06(-0.45%)
Jun 11, 2021 12.71 12.73 12.34 12.40 37,039,200 -0.64(-4.89%)
Jun 10, 2021 13.15 13.17 13.04 13.04 11,667,774 -0.03(-0.21%)
Jun 09, 2021 13.11 13.20 13.06 13.07 13,400,993 -0.03(-0.21%)
Jun 08, 2021 13.06 13.10 13.01 13.10 9,391,029 +0.01(+0.11%)
Jun 07, 2021 13.06 13.11 13.00 13.08 7,701,570 +0.02(+0.16%)
Jun 04, 2021 13.05 13.10 12.98 13.06 8,358,536 +0.04(+0.27%)
Jun 03, 2021 13.07 13.08 13.00 13.03 7,250,646 -0.04(-0.32%)
Jun 02, 2021 13.05 13.13 13.02 13.07 8,990,958 +0.02(+0.16%)
Jun 01, 2021 12.99 13.06 12.94 13.05 10,990,828 +0.06(+0.49%)
May 28, 2021 12.96 12.99 12.93 12.99 6,890,639 +0.02(+0.16%)
May 27, 2021 12.98 12.99 12.89 12.96 9,373,003 +0.04(+0.27%)
May 26, 2021 12.94 12.98 12.86 12.93 9,145,880 +0.03(+0.27%)
May 25, 2021 12.96 12.99 12.87 12.90 9,349,976 -0.03(-0.27%)
May 24, 2021 12.93 12.96 12.85 12.93 8,691,658 +0.06(+0.43%)
May 21, 2021 12.85 12.89 12.82 12.87 6,955,494 +0.05(+0.38%)
May 20, 2021 12.83 12.86 12.76 12.83 6,285,724 +0.00(+0.00%)
May 19, 2021 12.71 12.86 12.64 12.83 10,301,667 +0.05(+0.38%)
May 18, 2021 12.69 12.87 12.67 12.78 10,832,241 +0.10(+0.82%)
May 17, 2021 12.69 12.70 12.59 12.67 7,982,554 +0.02(+0.17%)
May 14, 2021 12.51 12.66 12.51 12.65 8,133,410 +0.24(+1.91%)
May 13, 2021 12.24 12.48 12.20 12.41 10,596,760 +0.29(+2.41%)
May 12, 2021 12.56 12.61 12.08 12.12 19,756,358 -0.46(-3.65%)
May 11, 2021 12.66 12.70 12.52 12.58 12,255,845 -0.14(-1.09%)
May 10, 2021 12.76 12.84 12.71 12.72 6,719,874 -0.03(-0.22%)
May 07, 2021 12.63 12.75 12.58 12.75 6,970,641 +0.08(+0.60%)
May 06, 2021 12.65 12.67 12.51 12.67 8,725,219 +0.06(+0.44%)
May 05, 2021 12.46 12.64 12.36 12.62 8,702,076 +0.17(+1.34%)
May 04, 2021 12.57 12.58 12.37 12.45 9,783,904 -0.07(-0.56%)
May 03, 2021 12.54 12.60 12.49 12.52 6,703,279 +0.04(+0.34%)
Apr 30, 2021 12.48 12.54 12.44 12.48 7,452,581 -0.01(-0.11%)
Apr 29, 2021 12.46 12.51 12.41 12.49 8,839,175 +0.08(+0.62%)
Apr 28, 2021 12.36 12.44 12.34 12.41 10,132,641 +0.15(+1.18%)
Apr 27, 2021 12.11 12.36 12.10 12.27 12,637,231 +0.27(+2.25%)
Apr 26, 2021 12.10 12.12 11.99 12.00 11,514,461 -0.08(-0.63%)
Apr 23, 2021 12.01 12.12 11.96 12.08 9,013,582 +0.06(+0.46%)
Apr 22, 2021 12.07 12.10 12.01 12.02 6,095,684 -0.03(-0.29%)
Apr 21, 2021 11.95 12.06 11.84 12.06 7,125,085 +0.08(+0.69%)
Apr 20, 2021 12.01 12.03 11.90 11.97 6,652,539 -0.01(-0.12%)
Apr 19, 2021 12.10 12.10 11.97 11.99 7,497,031 -0.10(-0.80%)
Apr 16, 2021 12.00 12.09 11.99 12.08 5,858,604 +0.10(+0.87%)
Apr 15, 2021 12.03 12.04 11.90 11.98 7,058,797 -0.01(-0.12%)
Apr 14, 2021 11.94 12.08 11.90 11.99 9,968,770 +0.09(+0.76%)
Apr 13, 2021 11.83 11.92 11.79 11.90 5,530,322 +0.03(+0.29%)
Apr 12, 2021 11.86 11.90 11.81 11.87 6,226,215 +0.08(+0.65%)
Apr 09, 2021 11.87 11.91 11.79 11.79 5,560,741 -0.07(-0.58%)
Apr 08, 2021 11.81 11.86 11.77 11.86 4,287,946 +0.03(+0.29%)
Apr 07, 2021 11.77 11.83 11.72 11.83 5,185,349 +0.07(+0.59%)
Apr 06, 2021 11.74 11.79 11.72 11.76 6,321,147 +0.01(+0.06%)
Apr 05, 2021 11.79 11.80 11.68 11.75 7,104,445 -0.01(-0.09%)
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.