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, 2017 9.748 9.771 9.711 9.758 10,714,787 +0.04(+0.43%)
Jul 28, 2017 9.758 9.758 9.635 9.716 8,663,187 -0.05(-0.47%)
Jul 27, 2017 9.785 9.790 9.564 9.762 10,874,243 +0.09(+0.95%)
Jul 26, 2017 9.638 9.707 9.629 9.670 13,908,058 +0.05(+0.55%)
Jul 25, 2017 9.665 9.707 9.583 9.617 10,303,896 -0.05(-0.50%)
Jul 24, 2017 9.670 9.729 9.652 9.665 9,984,648 +0.00(+0.00%)
Jul 21, 2017 9.606 9.688 9.551 9.665 10,029,722 +0.07(+0.76%)
Jul 20, 2017 9.675 9.597 9.592 11,351,221 -0.03(-0.33%)
Jul 19, 2017 9.684 9.693 9.611 9.624 10,510,131 -0.07(-0.71%)
Jul 18, 2017 9.771 9.771 9.611 9.693 11,300,484 -0.11(-1.16%)
Jul 17, 2017 9.871 9.908 9.798 9.807 6,420,925 -0.06(-0.65%)
Jul 14, 2017 9.898 9.775 9.871 8,697,386 +0.11(+1.08%)
Jul 13, 2017 9.912 9.917 9.711 9.766 8,317,224 -0.11(-1.16%)
Jul 12, 2017 9.866 9.940 9.834 9.880 8,494,152 +0.05(+0.51%)
Jul 11, 2017 9.834 9.885 9.784 9.830 5,585,286 +0.03(+0.33%)
Jul 10, 2017 9.780 9.898 9.775 9.798 7,160,664 +0.04(+0.37%)
Jul 07, 2017 9.889 9.894 9.729 9.761 5,691,904 -0.11(-1.16%)
Jul 06, 2017 9.889 9.917 9.839 9.876 8,907,995 -0.04(-0.37%)
Jul 05, 2017 9.912 10.02 9.875 9.912 8,366,741 +0.03(+0.28%)
Jul 03, 2017 9.748 9.898 9.727 9.885 7,475,094 +0.16(+1.64%)
Jun 30, 2017 9.729 9.777 9.704 9.725 5,559,321 +0.00(+0.00%)
Jun 29, 2017 9.812 9.830 9.665 9.725 8,973,379 -0.11(-1.16%)
Jun 28, 2017 9.876 9.912 9.725 9.839 11,163,965 +0.01(+0.09%)
Jun 27, 2017 10.09 10.11 9.825 9.830 13,003,753 -0.26(-2.60%)
Jun 26, 2017 10.10 10.12 10.04 10.09 5,678,474 +0.03(+0.32%)
Jun 23, 2017 10.06 10.09 10.02 10.06 6,723,961 +0.02(+0.23%)
Jun 22, 2017 9.975 10.06 9.975 10.04 9,843,676 +0.10(+0.96%)
Jun 21, 2017 10.01 10.06 9.930 9.943 5,297,194 -0.02(-0.18%)
Jun 20, 2017 10.01 10.03 9.925 9.961 4,914,301 -0.03(-0.32%)
Jun 19, 2017 10.03 10.08 9.970 9.993 7,113,939 +0.00(+0.05%)
Jun 16, 2017 9.898 10.00 9.893 9.988 11,515,119 +0.10(+0.96%)
Jun 15, 2017 9.739 9.911 9.699 9.893 8,980,110 +0.09(+0.92%)
Jun 14, 2017 9.689 9.839 9.676 9.803 10,912,409 +0.12(+1.26%)
Jun 13, 2017 9.676 9.699 9.617 9.680 5,455,624 +0.03(+0.33%)
Jun 12, 2017 9.626 9.703 9.581 9.649 9,183,174 -0.02(-0.23%)
Jun 09, 2017 9.558 9.699 9.538 9.671 10,982,550 +0.09(+0.90%)
Jun 08, 2017 9.508 9.599 9.463 9.585 7,827,455 +0.09(+0.95%)
Jun 07, 2017 9.513 9.545 9.436 9.495 8,676,810 +0.01(+0.14%)
Jun 06, 2017 9.449 9.495 9.409 9.481 6,921,634 +0.04(+0.43%)
Jun 05, 2017 9.440 9.454 9.393 9.440 7,000,109 -0.00(-0.05%)
Jun 02, 2017 9.472 9.508 9.436 9.445 8,832,805 -0.03(-0.29%)
Jun 01, 2017 9.413 9.549 9.382 9.472 9,302,071 +0.05(+0.58%)
May 31, 2017 9.304 9.422 9.291 9.418 11,179,384 +0.11(+1.22%)
May 30, 2017 9.295 9.323 9.260 9.304 4,412,152 +0.00(+0.05%)
May 26, 2017 9.300 9.313 9.191 9.300 4,669,890 +0.02(+0.24%)
May 25, 2017 9.282 9.313 9.228 9.277 5,271,190 +0.04(+0.44%)
May 24, 2017 9.237 9.273 9.192 9.237 5,460,534 +0.02(+0.19%)
May 23, 2017 9.138 9.248 9.138 9.219 6,110,174 +0.06(+0.69%)
May 22, 2017 9.071 9.192 9.057 9.156 5,942,496 +0.11(+1.19%)
May 19, 2017 8.994 9.053 8.963 9.048 11,931,369 +0.07(+0.75%)
May 18, 2017 9.030 9.084 8.967 8.981 10,829,746 -0.07(-0.79%)
May 17, 2017 9.003 9.082 8.994 9.053 10,286,429 +0.05(+0.60%)
May 16, 2017 9.039 9.116 8.994 8.999 10,225,901 -0.02(-0.25%)
May 15, 2017 8.981 9.039 8.972 9.021 15,605,946 +0.04(+0.45%)
May 12, 2017 9.003 9.026 8.936 8.981 10,226,063 +0.02(+0.20%)
May 11, 2017 8.936 8.967 8.914 8.963 7,916,033 +0.04(+0.40%)
May 10, 2017 8.837 8.958 8.828 8.927 10,130,681 +0.10(+1.12%)
May 09, 2017 9.017 9.071 8.788 8.828 18,290,732 -0.18(-1.95%)
May 08, 2017 9.116 9.134 8.970 9.003 10,892,228 -0.06(-0.69%)
May 05, 2017 9.003 9.122 8.999 9.066 12,446,911 +0.09(+0.95%)
May 04, 2017 9.026 9.053 8.908 8.981 22,348,792 -0.06(-0.65%)
May 03, 2017 9.210 9.255 9.030 9.039 21,469,648 -0.17(-1.80%)
May 02, 2017 9.232 9.273 9.172 9.205 36,209,972 -0.30(-3.16%)
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.