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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 9.473 9.473 9.473 0 -0.07(-0.74%)
Dec 28, 2017 9.449 9.543 9.388 9.543 5,054,631 +0.12(+1.24%)
Dec 27, 2017 9.426 9.472 9.379 9.426 4,783,372 +0.02(+0.25%)
Dec 26, 2017 9.407 9.458 9.384 9.402 5,015,024 +0.00(+0.00%)
Dec 22, 2017 9.389 9.430 9.365 9.402 4,755,530 +0.01(+0.15%)
Dec 21, 2017 9.379 9.430 9.351 9.389 4,905,204 +0.03(+0.30%)
Dec 20, 2017 9.328 9.393 9.244 9.361 9,119,863 +0.05(+0.55%)
Dec 19, 2017 9.542 9.584 9.314 9.309 14,285,097 -0.23(-2.39%)
Dec 18, 2017 9.621 9.691 9.509 9.537 12,544,514 -0.06(-0.58%)
Dec 15, 2017 9.523 9.635 9.509 9.593 11,508,419 +0.10(+1.03%)
Dec 14, 2017 9.463 9.505 9.426 9.495 7,508,972 +0.05(+0.54%)
Dec 13, 2017 9.430 9.551 9.398 9.444 9,362,482 +0.01(+0.15%)
Dec 12, 2017 9.416 9.468 9.409 9.430 5,637,068 -0.01(-0.15%)
Dec 11, 2017 9.468 9.477 9.412 9.444 6,055,624 -0.03(-0.29%)
Dec 08, 2017 9.509 9.509 9.389 9.472 7,310,380 -0.01(-0.15%)
Dec 07, 2017 9.412 9.505 9.407 9.486 6,724,605 +0.07(+0.69%)
Dec 06, 2017 9.444 9.482 9.361 9.421 8,150,693 -0.05(-0.49%)
Dec 05, 2017 9.449 9.449 9.379 9.468 7,836,215 +0.02(+0.20%)
Dec 04, 2017 9.379 9.486 9.361 9.449 14,745,418 +0.14(+1.50%)
Dec 01, 2017 9.258 9.318 9.216 9.309 10,665,465 +0.06(+0.60%)
Nov 30, 2017 9.347 9.365 9.189 9.254 14,524,091 -0.08(-0.85%)
Nov 29, 2017 9.333 9.415 9.282 9.333 6,206,316 -0.01(-0.15%)
Nov 28, 2017 9.324 9.370 9.287 9.347 5,907,162 +0.02(+0.20%)
Nov 27, 2017 9.342 9.379 9.301 9.328 6,169,032 +0.00(+0.00%)
Nov 24, 2017 9.443 9.466 9.301 9.328 7,245,641 -0.08(-0.88%)
Nov 22, 2017 9.328 9.446 9.303 9.411 8,696,284 +0.10(+1.04%)
Nov 21, 2017 9.278 9.356 9.264 9.314 7,520,994 +0.06(+0.70%)
Nov 20, 2017 9.153 9.268 9.144 9.250 10,491,125 +0.12(+1.26%)
Nov 17, 2017 9.098 9.158 9.089 9.135 8,425,906 +0.03(+0.30%)
Nov 16, 2017 9.084 9.121 9.061 9.107 8,004,850 +0.06(+0.66%)
Nov 15, 2017 9.162 9.176 9.047 9.047 12,154,213 -0.14(-1.55%)
Nov 14, 2017 9.135 9.195 9.108 9.190 7,942,480 +0.06(+0.61%)
Nov 13, 2017 9.006 9.148 8.992 9.135 12,143,214 +0.12(+1.38%)
Nov 10, 2017 9.056 9.136 8.969 9.010 12,560,207 -0.05(-0.51%)
Nov 09, 2017 9.112 9.190 9.033 9.056 12,029,491 -0.04(-0.41%)
Nov 08, 2017 9.061 9.195 9.049 9.093 11,507,261 +0.07(+0.82%)
Nov 07, 2017 8.923 9.121 8.877 9.019 18,213,078 +0.06(+0.72%)
Nov 06, 2017 9.093 9.102 8.927 8.955 18,312,282 -0.16(-1.77%)
Nov 03, 2017 9.148 9.148 9.061 9.116 10,749,667 -0.03(-0.35%)
Nov 02, 2017 9.319 9.333 9.098 9.148 19,416,966 -0.16(-1.73%)
Nov 01, 2017 9.291 9.323 9.241 9.310 13,079,542 +0.03(+0.35%)
Oct 31, 2017 9.356 9.407 9.268 9.278 12,659,846 -0.08(-0.89%)
Oct 30, 2017 9.480 9.508 9.340 9.361 15,757,444 -0.09(-0.93%)
Oct 27, 2017 9.393 9.507 9.252 9.448 15,309,571 +0.07(+0.73%)
Oct 26, 2017 9.850 9.868 9.370 9.380 23,665,912 -0.42(-4.24%)
Oct 25, 2017 9.864 9.882 9.663 9.795 14,432,032 -0.08(-0.83%)
Oct 24, 2017 9.882 9.923 9.850 9.878 7,276,785 -0.00(-0.05%)
Oct 23, 2017 9.973 9.983 9.823 9.882 10,014,574 -0.07(-0.73%)
Oct 20, 2017 9.955 9.960 9.855 9.955 10,381,786 +0.00(+0.00%)
Oct 19, 2017 9.960 9.972 9.937 9.955 4,342,493 -0.01(-0.09%)
Oct 18, 2017 9.973 10.01 9.964 9.964 8,597,963 -0.02(-0.18%)
Oct 17, 2017 9.983 10.00 9.955 9.983 4,522,956 +0.04(+0.41%)
Oct 16, 2017 9.973 9.983 9.919 9.941 6,342,346 +0.00(+0.00%)
Oct 13, 2017 9.878 9.978 9.878 9.941 8,111,069 +0.09(+0.93%)
Oct 12, 2017 9.823 9.887 9.818 9.850 8,126,852 +0.03(+0.28%)
Oct 11, 2017 9.795 9.827 9.779 9.823 6,765,368 +0.03(+0.28%)
Oct 10, 2017 9.850 9.859 9.777 9.795 6,211,862 -0.03(-0.28%)
Oct 09, 2017 9.818 9.864 9.809 9.823 4,523,066 +0.02(+0.19%)
Oct 06, 2017 9.896 9.896 9.740 9.804 19,006,294 -0.16(-1.56%)
Oct 05, 2017 9.951 9.996 9.928 9.960 5,848,030 +0.01(+0.14%)
Oct 04, 2017 9.900 9.960 9.864 9.946 6,172,369 +0.01(+0.14%)
Oct 03, 2017 9.914 9.969 9.900 9.932 4,341,767 +0.02(+0.18%)
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.