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

Agnc Investment Corp (NQ: AGNC )

9.540 -0.100 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 9.389 9.412 9.354 9.398 11,124,395 +0.04(+0.43%)
Jul 28, 2017 9.398 9.398 9.281 9.358 8,994,365 -0.04(-0.47%)
Jul 27, 2017 9.425 9.429 9.212 9.403 11,289,947 +0.09(+0.95%)
Jul 26, 2017 9.283 9.349 9.274 9.314 14,439,738 +0.05(+0.55%)
Jul 25, 2017 9.310 9.349 9.230 9.263 10,697,795 -0.05(-0.50%)
Jul 24, 2017 9.314 9.371 9.296 9.310 10,366,343 +0.00(+0.00%)
Jul 21, 2017 9.252 9.332 9.200 9.310 10,413,140 +0.07(+0.76%)
Jul 20, 2017 9.318 9.244 9.239 11,785,158 -0.03(-0.33%)
Jul 19, 2017 9.327 9.336 9.257 9.270 10,911,914 -0.07(-0.71%)
Jul 18, 2017 9.411 9.411 9.257 9.336 11,732,481 -0.11(-1.16%)
Jul 17, 2017 9.508 9.543 9.437 9.446 6,666,385 -0.06(-0.65%)
Jul 14, 2017 9.534 9.415 9.508 9,029,871 +0.10(+1.08%)
Jul 13, 2017 9.547 9.552 9.354 9.406 8,635,177 -0.11(-1.16%)
Jul 12, 2017 9.503 9.574 9.472 9.516 8,818,869 +0.05(+0.51%)
Jul 11, 2017 9.472 9.521 9.424 9.468 5,798,801 +0.03(+0.33%)
Jul 10, 2017 9.420 9.534 9.415 9.437 7,434,404 +0.04(+0.37%)
Jul 07, 2017 9.525 9.530 9.371 9.402 5,909,495 -0.11(-1.16%)
Jul 06, 2017 9.525 9.552 9.477 9.512 9,248,532 -0.04(-0.37%)
Jul 05, 2017 9.547 9.653 9.512 9.547 8,686,586 +0.03(+0.28%)
Jul 03, 2017 9.389 9.534 9.369 9.521 7,760,853 +0.15(+1.64%)
Jun 30, 2017 9.371 9.417 9.347 9.367 5,771,844 +0.00(+0.00%)
Jun 29, 2017 9.450 9.468 9.310 9.367 9,316,415 -0.11(-1.16%)
Jun 28, 2017 9.512 9.547 9.367 9.477 11,590,743 +0.01(+0.09%)
Jun 27, 2017 9.721 9.734 9.464 9.468 13,500,862 -0.25(-2.60%)
Jun 26, 2017 9.725 9.747 9.673 9.721 5,895,551 +0.03(+0.32%)
Jun 23, 2017 9.690 9.721 9.653 9.690 6,981,006 +0.02(+0.23%)
Jun 22, 2017 9.608 9.686 9.608 9.669 10,219,981 +0.09(+0.96%)
Jun 21, 2017 9.642 9.686 9.564 9.577 5,499,696 -0.02(-0.18%)
Jun 20, 2017 9.638 9.664 9.560 9.594 5,102,166 -0.03(-0.32%)
Jun 19, 2017 9.664 9.708 9.603 9.625 7,385,891 +0.00(+0.05%)
Jun 16, 2017 9.533 9.634 9.529 9.621 11,955,320 +0.09(+0.96%)
Jun 15, 2017 9.381 9.546 9.341 9.529 9,323,403 +0.09(+0.92%)
Jun 14, 2017 9.333 9.477 9.320 9.442 11,329,570 +0.12(+1.26%)
Jun 13, 2017 9.320 9.341 9.263 9.324 5,664,182 +0.03(+0.33%)
Jun 12, 2017 9.272 9.346 9.228 9.293 9,534,230 -0.02(-0.23%)
Jun 09, 2017 9.206 9.341 9.187 9.315 11,402,392 +0.08(+0.90%)
Jun 08, 2017 9.158 9.245 9.115 9.232 8,126,683 +0.09(+0.95%)
Jun 07, 2017 9.163 9.193 9.088 9.145 9,008,508 +0.01(+0.14%)
Jun 06, 2017 9.101 9.145 9.062 9.132 7,186,235 +0.04(+0.43%)
Jun 05, 2017 9.093 9.106 9.047 9.093 7,267,709 -0.00(-0.05%)
Jun 02, 2017 9.123 9.158 9.088 9.097 9,170,466 -0.03(-0.29%)
Jun 01, 2017 9.067 9.197 9.037 9.123 9,657,671 +0.05(+0.58%)
May 31, 2017 8.962 9.075 8.949 9.071 11,606,750 +0.11(+1.22%)
May 30, 2017 8.953 8.979 8.919 8.962 4,580,820 +0.00(+0.05%)
May 26, 2017 8.957 8.971 8.853 8.957 4,848,411 +0.02(+0.24%)
May 25, 2017 8.940 8.970 8.888 8.936 5,472,698 +0.04(+0.44%)
May 24, 2017 8.897 8.931 8.853 8.897 5,669,280 +0.02(+0.19%)
May 23, 2017 8.802 8.908 8.802 8.879 6,343,755 +0.06(+0.69%)
May 22, 2017 8.737 8.853 8.724 8.819 6,169,667 +0.10(+1.19%)
May 19, 2017 8.663 8.719 8.633 8.715 12,387,483 +0.06(+0.75%)
May 18, 2017 8.698 8.750 8.637 8.650 11,243,747 -0.07(-0.79%)
May 17, 2017 8.672 8.748 8.663 8.719 10,679,661 +0.05(+0.60%)
May 16, 2017 8.706 8.780 8.663 8.668 10,616,818 -0.02(-0.25%)
May 15, 2017 8.650 8.706 8.642 8.689 16,202,533 +0.04(+0.45%)
May 12, 2017 8.672 8.693 8.607 8.650 10,616,987 +0.02(+0.20%)
May 11, 2017 8.607 8.637 8.585 8.633 8,218,649 +0.03(+0.40%)
May 10, 2017 8.512 8.629 8.503 8.598 10,517,958 +0.10(+1.12%)
May 09, 2017 8.685 8.737 8.464 8.503 18,989,954 -0.17(-1.95%)
May 08, 2017 8.780 8.797 8.639 8.672 11,308,617 -0.06(-0.69%)
May 05, 2017 8.672 8.786 8.668 8.732 12,922,733 +0.08(+0.95%)
May 04, 2017 8.693 8.719 8.580 8.650 23,203,146 -0.06(-0.65%)
May 03, 2017 8.871 8.914 8.698 8.706 22,290,394 -0.16(-1.80%)
May 02, 2017 8.892 8.931 8.834 8.866 37,594,216 -0.29(-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.