Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.69 10.77 10.74 12,537,245 +0.08(+0.76%)
Oct 28, 2021 10.93 10.65 10.66 25,382,734 -0.30(-2.77%)
Oct 27, 2021 11.05 11.07 10.96 10.96 10,184,089 -0.09(-0.85%)
Oct 26, 2021 11.13 11.06 9,019,599 -0.02(-0.18%)
Oct 25, 2021 11.10 11.14 11.07 11.08 6,877,017 -0.01(-0.06%)
Oct 22, 2021 11.12 11.00 11.08 7,219,270 -0.03(-0.30%)
Oct 21, 2021 11.11 11.17 11.05 11.12 6,088,502 +0.01(+0.06%)
Oct 20, 2021 11.05 11.21 11.03 11.11 9,253,662 +0.06(+0.54%)
Oct 19, 2021 10.96 11.06 10.93 11.05 9,683,349 +0.11(+0.98%)
Oct 18, 2021 10.87 10.96 10.81 10.94 7,551,632 +0.08(+0.74%)
Oct 15, 2021 10.87 10.96 10.86 10.86 7,540,397 +0.02(+0.18%)
Oct 14, 2021 10.85 10.90 10.82 10.84 8,372,099 +0.03(+0.31%)
Oct 13, 2021 10.84 10.86 10.77 10.81 7,240,626 -0.04(-0.37%)
Oct 12, 2021 10.86 10.91 10.82 10.85 10,820,803 +0.02(+0.19%)
Oct 11, 2021 10.84 10.90 10.80 10.83 6,714,246 +0.03(+0.31%)
Oct 08, 2021 10.74 10.83 10.72 10.80 5,452,178 +0.07(+0.62%)
Oct 07, 2021 10.72 10.80 10.70 10.73 7,215,706 +0.05(+0.44%)
Oct 06, 2021 10.66 10.69 10.59 10.68 11,639,566 -0.07(-0.62%)
Oct 05, 2021 10.77 10.81 10.68 10.75 9,570,814 -0.01(-0.12%)
Oct 04, 2021 10.68 10.86 10.65 10.76 8,399,432 +0.11(+1.07%)
Oct 01, 2021 10.56 10.70 10.55 10.65 7,223,574 +0.09(+0.82%)
Sep 30, 2021 10.71 10.74 10.55 10.56 11,391,777 -0.13(-1.19%)
Sep 29, 2021 10.77 10.78 10.67 10.69 7,146,098 -0.03(-0.31%)
Sep 28, 2021 10.84 10.79 10.71 10.72 9,869,931 -0.07(-0.68%)
Sep 27, 2021 10.80 10.87 10.76 10.79 7,109,861 +0.05(+0.49%)
Sep 24, 2021 10.78 10.80 10.74 10.74 6,490,540 -0.04(-0.37%)
Sep 23, 2021 10.80 10.83 10.78 10.78 7,028,659 +0.01(+0.06%)
Sep 22, 2021 10.69 10.81 10.67 10.78 8,261,745 +0.13(+1.19%)
Sep 21, 2021 10.60 10.72 10.59 10.65 11,625,334 +0.08(+0.76%)
Sep 20, 2021 10.53 10.61 10.46 10.57 11,771,349 -0.05(-0.50%)
Sep 17, 2021 10.61 10.66 10.58 10.62 12,995,716 +0.01(+0.13%)
Sep 16, 2021 10.65 10.70 10.61 10.61 7,149,952 +0.00(+0.00%)
Sep 15, 2021 10.60 10.67 10.58 10.61 6,757,662 +0.02(+0.19%)
Sep 14, 2021 10.72 10.72 10.58 10.59 7,846,888 -0.10(-0.93%)
Sep 13, 2021 10.67 10.73 10.60 10.69 7,908,006 +0.05(+0.44%)
Sep 10, 2021 10.70 10.70 10.59 10.64 7,873,988 -0.01(-0.06%)
Sep 09, 2021 10.55 10.70 10.51 10.65 7,731,835 +0.10(+0.95%)
Sep 08, 2021 10.65 10.72 10.54 10.55 10,727,553 -0.07(-0.69%)
Sep 07, 2021 10.78 10.81 10.60 10.62 10,009,996 -0.13(-1.24%)
Sep 03, 2021 10.81 10.82 10.71 10.76 5,936,480 -0.03(-0.25%)
Sep 02, 2021 10.85 10.88 10.78 10.78 6,725,313 -0.07(-0.61%)
Sep 01, 2021 10.87 10.90 10.79 10.85 7,069,537 +0.01(+0.06%)
Aug 31, 2021 10.79 10.91 10.79 10.84 9,111,173 +0.05(+0.49%)
Aug 30, 2021 10.93 10.96 10.77 10.79 7,940,397 -0.12(-1.10%)
Aug 27, 2021 10.74 10.95 10.74 10.91 7,097,963 +0.16(+1.47%)
Aug 26, 2021 10.84 10.89 10.73 10.75 8,582,427 -0.10(-0.91%)
Aug 25, 2021 10.86 10.91 10.78 10.85 6,619,241 +0.01(+0.12%)
Aug 24, 2021 10.77 10.86 10.76 10.84 5,732,589 +0.09(+0.86%)
Aug 23, 2021 10.64 10.77 10.64 10.74 6,539,047 +0.13(+1.18%)
Aug 20, 2021 10.49 10.62 10.42 10.62 7,362,375 +0.13(+1.20%)
Aug 19, 2021 10.65 10.66 10.47 10.49 11,937,542 -0.20(-1.91%)
Aug 18, 2021 10.74 10.82 10.69 10.70 7,062,513 -0.05(-0.49%)
Aug 17, 2021 10.71 10.78 10.67 10.75 5,432,561 +0.01(+0.12%)
Aug 16, 2021 10.78 10.79 10.64 10.74 7,696,034 -0.05(-0.43%)
Aug 13, 2021 10.78 10.84 10.74 10.78 5,289,987 -0.01(-0.06%)
Aug 12, 2021 10.76 10.81 10.71 10.79 7,177,670 +0.05(+0.49%)
Aug 11, 2021 10.68 10.75 10.58 10.74 7,208,680 +0.10(+0.93%)
Aug 10, 2021 10.64 10.68 10.55 10.64 6,414,377 +0.06(+0.56%)
Aug 09, 2021 10.58 10.62 10.47 10.58 7,498,222 +0.02(+0.16%)
Aug 06, 2021 10.56 10.61 10.51 10.56 6,353,182 +0.08(+0.72%)
Aug 05, 2021 10.41 10.54 10.39 10.49 6,378,262 +0.10(+0.95%)
Aug 04, 2021 10.41 10.47 10.32 10.39 8,674,891 -0.05(-0.51%)
Aug 03, 2021 10.52 10.52 10.33 10.44 8,068,920 -0.05(-0.50%)
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.