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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2022 9.945 9.964 9.788 9.796 12,602,648 -0.10(-1.06%)
Mar 30, 2022 10.03 10.05 9.863 9.900 14,647,399 -0.15(-1.49%)
Mar 29, 2022 9.961 10.11 9.961 10.05 14,948,608 +0.13(+1.34%)
Mar 28, 2022 9.865 9.931 9.720 9.916 13,377,493 +0.08(+0.83%)
Mar 25, 2022 9.694 9.850 9.672 9.835 9,007,827 +0.16(+1.69%)
Mar 24, 2022 9.687 9.720 9.635 9.672 10,442,466 -0.01(-0.15%)
Mar 23, 2022 9.768 9.768 9.650 9.687 7,812,417 -0.09(-0.91%)
Mar 22, 2022 9.694 9.835 9.657 9.776 12,843,537 +0.13(+1.38%)
Mar 21, 2022 9.820 9.876 9.624 9.642 10,405,627 -0.15(-1.51%)
Mar 18, 2022 9.605 9.790 9.553 9.790 14,092,401 +0.13(+1.30%)
Mar 17, 2022 9.561 9.687 9.505 9.664 9,488,582 +0.06(+0.62%)
Mar 16, 2022 9.627 9.716 9.405 9.605 11,740,655 +0.04(+0.47%)
Mar 15, 2022 9.450 9.598 9.446 9.561 12,288,159 +0.10(+1.02%)
Mar 14, 2022 9.635 9.702 9.375 9.464 11,812,287 -0.16(-1.62%)
Mar 11, 2022 9.798 9.828 9.501 9.620 18,276,822 -0.20(-2.04%)
Mar 10, 2022 9.828 9.694 9.820 8,674,761 -0.06(-0.60%)
Mar 09, 2022 9.953 10.03 9.850 9.879 10,005,230 +0.05(+0.53%)
Mar 08, 2022 9.642 9.950 9.635 9.828 14,429,538 +0.20(+2.08%)
Mar 07, 2022 9.635 9.813 9.598 9.627 12,949,355 -0.05(-0.54%)
Mar 04, 2022 9.672 9.738 9.613 9.679 9,067,747 -0.05(-0.53%)
Mar 03, 2022 9.776 9.839 9.698 9.731 8,850,326 -0.04(-0.42%)
Mar 02, 2022 9.627 9.802 9.538 9.772 13,083,458 +0.14(+1.50%)
Mar 01, 2022 9.501 9.642 9.387 9.627 18,603,494 +0.06(+0.62%)
Feb 28, 2022 9.553 9.620 9.412 9.568 18,700,184 -0.08(-0.84%)
Feb 25, 2022 9.583 9.657 9.576 9.650 12,912,692 +0.16(+1.64%)
Feb 24, 2022 8.973 9.553 8.936 9.494 21,796,428 +0.13(+1.41%)
Feb 23, 2022 9.678 9.696 9.354 9.362 13,263,744 -0.26(-2.67%)
Feb 22, 2022 9.832 9.835 9.531 9.619 15,382,549 -0.25(-2.53%)
Feb 18, 2022 9.868 0 -0.05(-0.52%)
Feb 17, 2022 10.14 10.15 9.854 9.920 11,889,553 -0.24(-2.38%)
Feb 16, 2022 10.16 10.22 10.14 10.16 9,354,669 -0.01(-0.07%)
Feb 15, 2022 10.16 10.18 10.06 10.17 10,263,440 +0.10(+1.02%)
Feb 14, 2022 10.21 10.24 10.02 10.07 20,341,028 -0.25(-2.42%)
Feb 11, 2022 10.49 10.54 10.23 10.32 16,716,837 -0.15(-1.47%)
Feb 10, 2022 10.57 10.76 10.45 10.47 11,487,054 -0.12(-1.18%)
Feb 09, 2022 10.63 10.68 10.59 10.60 8,134,686 +0.01(+0.07%)
Feb 08, 2022 10.54 10.65 10.48 10.59 9,852,539 +0.07(+0.70%)
Feb 07, 2022 10.50 10.62 10.46 10.51 9,063,439 +0.06(+0.56%)
Feb 04, 2022 10.42 10.51 10.27 10.46 13,827,642 +0.02(+0.21%)
Feb 03, 2022 10.59 10.43 10.43 11,783,293 -0.19(-1.80%)
Feb 02, 2022 10.75 10.78 10.55 10.62 13,867,341 -0.15(-1.43%)
Feb 01, 2022 10.93 10.93 10.60 10.78 19,440,554 -0.15(-1.41%)
Jan 31, 2022 10.81 10.93 10.93 13,264,537 +0.10(+0.88%)
Jan 28, 2022 10.79 10.84 10.60 10.84 8,963,952 +0.05(+0.48%)
Jan 27, 2022 10.95 10.98 10.74 10.79 14,611,137 -0.05(-0.47%)
Jan 26, 2022 10.98 11.08 10.80 10.84 16,264,574 -0.09(-0.80%)
Jan 25, 2022 10.62 10.95 10.49 10.92 14,732,932 +0.20(+1.83%)
Jan 24, 2022 10.60 10.76 10.31 10.73 22,272,956 +0.00(+0.00%)
Jan 21, 2022 10.87 10.90 10.68 10.73 15,152,843 -0.16(-1.47%)
Jan 20, 2022 11.01 11.07 10.88 10.89 9,670,894 -0.08(-0.73%)
Jan 19, 2022 11.06 11.09 10.96 10.97 7,097,066 -0.08(-0.72%)
Jan 18, 2022 11.15 11.16 11.03 11.05 10,344,857 -0.10(-0.91%)
Jan 14, 2022 11.15 0 -0.07(-0.65%)
Jan 13, 2022 11.36 11.40 11.22 11.22 7,885,779 -0.11(-0.96%)
Jan 12, 2022 11.33 11.35 11.25 11.33 6,464,600 +0.00(+0.00%)
Jan 11, 2022 11.16 11.35 11.16 11.33 9,854,708 +0.16(+1.43%)
Jan 10, 2022 11.16 11.19 11.06 11.17 10,892,909 +0.03(+0.26%)
Jan 07, 2022 11.14 11.19 11.06 11.14 6,266,189 +0.07(+0.66%)
Jan 06, 2022 11.17 11.18 11.03 11.07 7,538,787 +0.03(+0.26%)
Jan 05, 2022 11.35 11.37 11.03 11.04 13,473,599 -0.29(-2.57%)
Jan 04, 2022 11.29 11.41 11.21 11.33 10,911,577 +0.07(+0.65%)
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.