Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.855 +0.065 (+0.66%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.41 11.52 11.25 11.27 10,876,088 -0.22(-1.92%)
Jul 29, 2021 11.45 11.56 11.37 11.49 8,828,099 +0.12(+1.06%)
Jul 28, 2021 11.42 11.46 11.22 11.37 10,333,560 -0.04(-0.31%)
Jul 27, 2021 11.36 11.41 11.01 11.41 18,319,286 +0.00(+0.00%)
Jul 26, 2021 11.38 11.52 11.37 11.41 10,494,733 +0.04(+0.37%)
Jul 23, 2021 11.52 11.53 11.33 11.36 7,944,833 -0.06(-0.49%)
Jul 22, 2021 11.57 11.59 11.40 11.42 9,692,004 -0.16(-1.40%)
Jul 21, 2021 11.53 11.67 11.52 11.58 9,918,637 +0.13(+1.11%)
Jul 20, 2021 11.21 11.49 11.14 11.46 11,692,436 +0.29(+2.59%)
Jul 19, 2021 11.23 11.29 11.01 11.17 15,438,862 -0.20(-1.80%)
Jul 16, 2021 11.46 11.51 11.34 11.37 7,422,176 -0.02(-0.19%)
Jul 15, 2021 11.34 11.51 11.24 11.39 12,145,399 +0.03(+0.25%)
Jul 14, 2021 11.60 11.72 11.33 11.36 13,688,323 -0.17(-1.47%)
Jul 13, 2021 11.89 11.89 11.52 11.53 15,275,654 -0.36(-3.02%)
Jul 12, 2021 11.89 11.97 11.81 11.89 7,105,826 -0.01(-0.12%)
Jul 09, 2021 11.77 11.92 11.76 11.91 8,764,624 +0.25(+2.18%)
Jul 08, 2021 11.62 11.77 11.47 11.65 12,302,294 -0.09(-0.78%)
Jul 07, 2021 11.88 11.89 11.73 11.74 10,074,350 -0.14(-1.19%)
Jul 06, 2021 11.98 11.99 11.84 11.89 10,811,140 -0.06(-0.47%)
Jul 02, 2021 12.03 12.06 11.93 11.94 6,448,320 -0.05(-0.41%)
Jul 01, 2021 11.94 12.06 11.85 11.99 8,216,336 +0.08(+0.71%)
Jun 30, 2021 11.86 11.94 11.82 11.91 8,138,823 +0.06(+0.54%)
Jun 29, 2021 12.10 12.10 11.77 11.84 12,861,581 -0.20(-1.64%)
Jun 28, 2021 12.13 12.13 11.97 12.04 9,964,916 -0.01(-0.12%)
Jun 25, 2021 12.03 12.11 12.02 12.05 8,419,232 +0.05(+0.41%)
Jun 24, 2021 11.99 12.05 11.93 12.01 5,753,171 +0.06(+0.47%)
Jun 23, 2021 11.94 12.00 11.88 11.95 8,570,642 +0.05(+0.41%)
Jun 22, 2021 12.03 12.03 11.87 11.90 9,894,789 -0.05(-0.41%)
Jun 21, 2021 11.77 11.96 11.71 11.95 10,796,258 +0.26(+2.22%)
Jun 18, 2021 11.82 11.85 11.62 11.69 23,943,124 -0.20(-1.71%)
Jun 17, 2021 12.21 12.27 11.75 11.89 20,875,738 -0.33(-2.69%)
Jun 16, 2021 12.17 12.25 12.12 12.22 12,677,498 +0.06(+0.52%)
Jun 15, 2021 12.38 12.39 12.10 12.16 17,385,382 -0.18(-1.47%)
Jun 14, 2021 12.41 12.52 12.28 12.34 19,057,256 -0.06(-0.45%)
Jun 11, 2021 12.71 12.73 12.33 12.40 37,059,500 -0.64(-4.89%)
Jun 10, 2021 13.14 13.16 13.03 13.03 11,674,168 -0.03(-0.21%)
Jun 09, 2021 13.10 13.19 13.05 13.06 13,408,336 -0.03(-0.21%)
Jun 08, 2021 13.05 13.09 13.00 13.09 9,396,175 +0.01(+0.11%)
Jun 07, 2021 13.06 13.10 12.99 13.08 7,705,790 +0.02(+0.16%)
Jun 04, 2021 13.04 13.09 12.97 13.06 8,363,117 +0.04(+0.27%)
Jun 03, 2021 13.06 13.08 12.99 13.02 7,254,619 -0.04(-0.32%)
Jun 02, 2021 13.04 13.12 13.01 13.06 8,995,885 +0.02(+0.16%)
Jun 01, 2021 12.99 13.06 12.94 13.04 10,996,851 +0.06(+0.49%)
May 28, 2021 12.96 12.99 12.92 12.98 6,894,414 +0.02(+0.16%)
May 27, 2021 12.97 12.98 12.88 12.96 9,378,139 +0.04(+0.27%)
May 26, 2021 12.93 12.97 12.85 12.92 9,150,894 +0.03(+0.27%)
May 25, 2021 12.96 12.99 12.87 12.89 9,355,102 -0.03(-0.27%)
May 24, 2021 12.92 12.96 12.84 12.92 8,696,423 +0.06(+0.43%)
May 21, 2021 12.85 12.88 12.81 12.87 6,959,307 +0.05(+0.38%)
May 20, 2021 12.82 12.85 12.75 12.82 6,289,170 +0.00(+0.00%)
May 19, 2021 12.71 12.85 12.63 12.82 10,307,315 +0.05(+0.38%)
May 18, 2021 12.68 12.86 12.66 12.77 10,838,180 +0.10(+0.82%)
May 17, 2021 12.69 12.69 12.58 12.67 7,986,930 +0.02(+0.17%)
May 14, 2021 12.50 12.66 12.50 12.64 8,137,869 +0.24(+1.91%)
May 13, 2021 12.23 12.48 12.20 12.41 10,602,569 +0.29(+2.41%)
May 12, 2021 12.55 12.61 12.07 12.12 19,767,188 -0.46(-3.65%)
May 11, 2021 12.65 12.69 12.52 12.58 12,262,563 -0.14(-1.09%)
May 10, 2021 12.76 12.83 12.70 12.71 6,723,558 -0.03(-0.22%)
May 07, 2021 12.62 12.75 12.58 12.74 6,974,462 +0.08(+0.60%)
May 06, 2021 12.64 12.67 12.51 12.67 8,730,002 +0.06(+0.44%)
May 05, 2021 12.45 12.64 12.35 12.61 8,706,847 +0.17(+1.34%)
May 04, 2021 12.56 12.58 12.37 12.44 9,789,267 -0.07(-0.56%)
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.