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

Agnc Investment Corp (NQ: AGNC )

9.150 -0.090 (-0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 29, 2019 9.945 9.945 9.874 9.890 8,713,442 -0.04(-0.44%)
Mar 28, 2019 9.885 9.940 9.857 9.934 8,297,614 +0.07(+0.67%)
Mar 27, 2019 9.857 9.885 9.825 9.868 13,421,543 +0.03(+0.28%)
Mar 26, 2019 9.798 9.896 9.776 9.841 12,731,518 +0.08(+0.78%)
Mar 25, 2019 9.803 9.808 9.749 9.765 11,016,377 -0.03(-0.28%)
Mar 22, 2019 9.852 9.882 9.787 9.792 7,681,487 -0.04(-0.39%)
Mar 21, 2019 9.803 9.874 9.792 9.830 7,839,155 +0.03(+0.33%)
Mar 20, 2019 9.808 9.841 9.765 9.798 7,665,871 +0.01(+0.06%)
Mar 19, 2019 9.874 9.885 9.787 9.792 7,440,610 -0.07(-0.66%)
Mar 18, 2019 9.792 9.868 9.787 9.857 9,067,211 +0.07(+0.67%)
Mar 15, 2019 9.781 9.819 9.776 9.792 8,890,290 +0.00(+0.00%)
Mar 14, 2019 9.814 9.825 9.770 9.792 4,801,444 -0.02(-0.17%)
Mar 13, 2019 9.749 9.819 9.743 9.808 8,177,726 +0.07(+0.73%)
Mar 12, 2019 9.749 9.760 9.711 9.738 8,412,879 -0.03(-0.28%)
Mar 11, 2019 9.672 9.765 9.662 9.765 9,905,024 +0.10(+1.07%)
Mar 08, 2019 9.596 9.672 9.596 9.662 6,845,471 +0.04(+0.45%)
Mar 07, 2019 9.591 9.656 9.585 9.618 9,669,126 +0.03(+0.28%)
Mar 06, 2019 9.564 9.618 9.558 9.591 8,302,943 +0.03(+0.28%)
Mar 05, 2019 9.575 9.596 9.531 9.564 7,719,416 -0.02(-0.17%)
Mar 04, 2019 9.536 9.585 9.520 9.580 9,908,859 +0.03(+0.28%)
Mar 01, 2019 9.629 9.629 9.520 9.553 10,976,835 -0.05(-0.51%)
Feb 28, 2019 9.553 9.656 9.542 9.602 13,886,611 +0.05(+0.57%)
Feb 27, 2019 9.591 9.591 9.520 9.547 7,708,218 -0.01(-0.06%)
Feb 26, 2019 9.553 9.580 9.547 9.553 7,952,364 +0.00(+0.00%)
Feb 25, 2019 9.553 9.580 9.520 9.553 9,172,143 +0.02(+0.17%)
Feb 22, 2019 9.504 9.558 9.477 9.537 5,827,784 +0.05(+0.57%)
Feb 21, 2019 9.499 9.515 9.456 9.483 11,526,004 -0.03(-0.34%)
Feb 20, 2019 9.537 9.537 9.477 9.515 10,793,943 -0.01(-0.11%)
Feb 19, 2019 9.494 9.542 9.472 9.526 10,391,066 +0.04(+0.40%)
Feb 15, 2019 9.542 9.558 9.477 9.488 11,839,416 -0.04(-0.40%)
Feb 14, 2019 9.547 9.564 9.504 9.526 9,409,251 -0.02(-0.23%)
Feb 13, 2019 9.585 9.601 9.515 9.547 10,924,609 -0.05(-0.56%)
Feb 12, 2019 9.596 9.655 9.558 9.601 13,941,474 +0.02(+0.17%)
Feb 11, 2019 9.601 9.617 9.537 9.585 8,402,589 -0.01(-0.06%)
Feb 08, 2019 9.607 9.617 9.520 9.591 7,274,795 -0.02(-0.22%)
Feb 07, 2019 9.607 9.634 9.569 9.612 6,357,724 +0.00(+0.00%)
Feb 06, 2019 9.569 9.626 9.531 9.612 12,681,657 +0.03(+0.34%)
Feb 05, 2019 9.591 9.628 9.520 9.580 12,511,097 -0.02(-0.22%)
Feb 04, 2019 9.553 9.601 9.510 9.601 10,111,230 +0.04(+0.39%)
Feb 01, 2019 9.607 9.650 9.502 9.564 17,668,314 -0.08(-0.84%)
Jan 31, 2019 9.585 9.644 9.564 9.644 19,916,586 -0.02(-0.17%)
Jan 30, 2019 9.693 9.720 9.644 9.661 19,450,248 +0.01(+0.06%)
Jan 29, 2019 9.650 9.660 9.607 9.655 11,143,717 +0.03(+0.28%)
Jan 28, 2019 9.660 9.676 9.602 9.628 9,106,771 -0.03(-0.33%)
Jan 25, 2019 9.618 9.660 9.602 9.660 9,051,888 +0.06(+0.61%)
Jan 24, 2019 9.591 9.612 9.538 9.602 7,590,004 +0.00(+0.00%)
Jan 23, 2019 9.586 9.612 9.554 9.602 8,942,729 +0.04(+0.39%)
Jan 22, 2019 9.618 9.628 9.506 9.564 10,518,189 -0.04(-0.39%)
Jan 18, 2019 9.618 9.639 9.575 9.602 8,763,032 +0.01(+0.06%)
Jan 17, 2019 9.591 9.612 9.538 9.596 10,207,710 +0.01(+0.11%)
Jan 16, 2019 9.602 9.612 9.559 9.586 8,658,236 +0.02(+0.17%)
Jan 15, 2019 9.580 9.607 9.548 9.570 8,328,399 +0.00(+0.00%)
Jan 14, 2019 9.580 9.644 9.554 9.570 11,111,198 +0.03(+0.34%)
Jan 11, 2019 9.474 9.538 9.453 9.538 6,214,345 +0.07(+0.73%)
Jan 10, 2019 9.490 9.503 9.426 9.469 12,107,750 -0.02(-0.17%)
Jan 09, 2019 9.527 9.564 9.474 9.485 12,296,315 -0.01(-0.06%)
Jan 08, 2019 9.522 9.559 9.490 9.490 12,978,882 -0.07(-0.72%)
Jan 07, 2019 9.596 9.660 9.533 9.559 8,659,989 -0.01(-0.06%)
Jan 04, 2019 9.548 9.623 9.538 9.564 9,939,089 +0.04(+0.45%)
Jan 03, 2019 9.378 9.559 9.378 9.522 10,694,300 +0.12(+1.30%)
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.