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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.057 9.079 9.023 9.066 11,532,535 +0.04(+0.43%)
Jul 28, 2017 9.066 9.066 8.952 9.027 9,324,357 -0.04(-0.47%)
Jul 27, 2017 9.091 9.096 8.886 9.070 11,704,161 +0.09(+0.95%)
Jul 26, 2017 8.955 9.018 8.946 8.984 14,969,514 +0.05(+0.55%)
Jul 25, 2017 8.980 9.018 8.904 8.936 11,090,284 -0.04(-0.50%)
Jul 24, 2017 8.984 9.040 8.967 8.980 10,746,671 +0.00(+0.00%)
Jul 21, 2017 8.925 9.001 8.874 8.980 10,795,185 +0.07(+0.76%)
Jul 20, 2017 8.989 8.916 8.912 12,217,541 -0.03(-0.33%)
Jul 19, 2017 8.997 9.006 8.929 8.942 11,312,259 -0.06(-0.71%)
Jul 18, 2017 9.078 9.078 8.929 9.006 12,162,930 -0.11(-1.16%)
Jul 17, 2017 9.171 9.205 9.103 9.112 6,910,967 -0.06(-0.65%)
Jul 14, 2017 9.197 9.082 9.171 9,361,166 +0.10(+1.08%)
Jul 13, 2017 9.209 9.214 9.023 9.073 8,951,991 -0.11(-1.16%)
Jul 12, 2017 9.167 9.235 9.137 9.180 9,142,422 +0.05(+0.51%)
Jul 11, 2017 9.137 9.184 9.090 9.133 6,011,552 +0.03(+0.33%)
Jul 10, 2017 9.086 9.197 9.082 9.103 7,707,163 +0.03(+0.37%)
Jul 07, 2017 9.188 9.192 9.040 9.069 6,126,307 -0.11(-1.16%)
Jul 06, 2017 9.188 9.214 9.141 9.175 9,587,849 -0.03(-0.37%)
Jul 05, 2017 9.209 9.311 9.175 9.209 9,005,286 +0.03(+0.28%)
Jul 03, 2017 9.056 9.197 9.037 9.184 8,045,589 +0.15(+1.64%)
Jun 30, 2017 9.040 9.084 9.016 9.035 5,983,606 +0.00(+0.00%)
Jun 29, 2017 9.116 9.133 8.980 9.035 9,658,223 -0.11(-1.16%)
Jun 28, 2017 9.175 9.209 9.035 9.141 12,015,993 +0.01(+0.09%)
Jun 27, 2017 9.377 9.390 9.129 9.133 13,996,192 -0.24(-2.60%)
Jun 26, 2017 9.381 9.402 9.331 9.377 6,111,852 +0.03(+0.32%)
Jun 23, 2017 9.348 9.377 9.312 9.348 7,237,130 +0.02(+0.23%)
Jun 22, 2017 9.268 9.343 9.268 9.326 10,594,940 +0.09(+0.96%)
Jun 21, 2017 9.301 9.343 9.225 9.238 5,701,473 -0.02(-0.18%)
Jun 20, 2017 9.297 9.322 9.221 9.255 5,289,358 -0.03(-0.32%)
Jun 19, 2017 9.322 9.364 9.263 9.284 7,656,870 +0.00(+0.05%)
Jun 16, 2017 9.196 9.293 9.192 9.280 12,393,947 +0.09(+0.96%)
Jun 15, 2017 9.049 9.209 9.011 9.192 9,665,467 +0.08(+0.92%)
Jun 14, 2017 9.002 9.141 8.990 9.108 11,745,238 +0.11(+1.26%)
Jun 13, 2017 8.990 9.011 8.935 8.994 5,871,994 +0.03(+0.33%)
Jun 12, 2017 8.943 9.015 8.901 8.965 9,884,029 -0.02(-0.23%)
Jun 09, 2017 8.880 9.011 8.861 8.986 11,820,732 +0.08(+0.90%)
Jun 08, 2017 8.834 8.918 8.792 8.906 8,424,842 +0.08(+0.95%)
Jun 07, 2017 8.838 8.868 8.767 8.821 9,339,020 +0.01(+0.14%)
Jun 06, 2017 8.779 8.821 8.741 8.809 7,449,890 +0.04(+0.43%)
Jun 05, 2017 8.771 8.784 8.727 8.771 7,534,353 -0.00(-0.05%)
Jun 02, 2017 8.800 8.834 8.767 8.775 9,506,920 -0.03(-0.29%)
Jun 01, 2017 8.746 8.872 8.717 8.800 10,012,000 +0.05(+0.58%)
May 31, 2017 8.645 8.754 8.632 8.750 12,032,588 +0.11(+1.22%)
May 30, 2017 8.636 8.662 8.603 8.645 4,748,884 +0.00(+0.05%)
May 26, 2017 8.640 8.653 8.539 8.640 5,026,293 +0.02(+0.24%)
May 25, 2017 8.624 8.653 8.574 8.619 5,673,484 +0.04(+0.44%)
May 24, 2017 8.582 8.615 8.540 8.582 5,877,279 +0.02(+0.19%)
May 23, 2017 8.490 8.592 8.490 8.565 6,576,500 +0.06(+0.69%)
May 22, 2017 8.428 8.540 8.415 8.507 6,396,024 +0.10(+1.19%)
May 19, 2017 8.357 8.411 8.327 8.407 12,841,965 +0.06(+0.75%)
May 18, 2017 8.390 8.440 8.332 8.344 11,656,267 -0.07(-0.79%)
May 17, 2017 8.365 8.438 8.357 8.411 11,071,485 +0.05(+0.60%)
May 16, 2017 8.398 8.469 8.357 8.361 11,006,336 -0.02(-0.25%)
May 15, 2017 8.344 8.398 8.336 8.382 16,796,984 +0.04(+0.45%)
May 12, 2017 8.365 8.386 8.302 8.344 11,006,511 +0.02(+0.20%)
May 11, 2017 8.302 8.332 8.281 8.327 8,520,181 +0.03(+0.40%)
May 10, 2017 8.211 8.323 8.202 8.294 10,903,849 +0.09(+1.12%)
May 09, 2017 8.377 8.428 8.165 8.202 19,686,672 -0.16(-1.95%)
May 08, 2017 8.469 8.486 8.334 8.365 11,723,517 -0.06(-0.69%)
May 05, 2017 8.365 8.475 8.361 8.423 13,396,853 +0.08(+0.95%)
May 04, 2017 8.386 8.411 8.276 8.344 24,054,440 -0.05(-0.65%)
May 03, 2017 8.557 8.599 8.390 8.398 23,108,202 -0.15(-1.80%)
May 02, 2017 8.578 8.615 8.521 8.553 38,973,500 -0.28(-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.