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 (%)
Nov 30, 2020 10.20 10.20 9.929 9.988 16,007,288 -0.19(-1.86%)
Nov 27, 2020 10.20 10.22 10.10 10.18 8,035,749 +0.03(+0.26%)
Nov 25, 2020 10.25 10.25 10.03 10.15 11,143,013 -0.03(-0.32%)
Nov 24, 2020 10.20 10.27 10.09 10.18 15,794,986 +0.16(+1.62%)
Nov 23, 2020 9.976 10.05 9.899 10.02 12,695,648 +0.16(+1.58%)
Nov 20, 2020 9.795 9.925 9.775 9.866 6,789,621 +0.08(+0.80%)
Nov 19, 2020 9.918 9.918 9.698 9.788 8,358,075 -0.10(-1.05%)
Nov 18, 2020 9.892 10.13 9.873 9.892 11,722,943 +0.02(+0.20%)
Nov 17, 2020 9.736 9.892 9.717 9.873 8,341,700 +0.10(+1.06%)
Nov 16, 2020 9.769 9.801 9.704 9.769 11,040,759 +0.12(+1.28%)
Nov 13, 2020 9.600 9.665 9.509 9.646 9,455,089 +0.22(+2.34%)
Nov 12, 2020 9.406 9.516 9.367 9.425 9,153,418 +0.01(+0.07%)
Nov 11, 2020 9.646 9.665 9.347 9.419 12,534,195 -0.22(-2.29%)
Nov 10, 2020 9.282 9.665 9.185 9.639 27,683,092 +0.46(+5.02%)
Nov 09, 2020 9.341 9.419 9.172 9.179 20,599,370 +0.03(+0.28%)
Nov 06, 2020 9.231 9.256 9.104 9.153 9,851,903 -0.08(-0.91%)
Nov 05, 2020 9.192 9.263 9.140 9.237 7,843,560 +0.12(+1.28%)
Nov 04, 2020 9.101 9.269 9.029 9.120 19,915,006 +0.08(+0.86%)
Nov 03, 2020 9.120 9.179 9.036 9.042 10,119,732 -0.03(-0.36%)
Nov 02, 2020 9.081 9.185 9.049 9.075 13,867,071 +0.01(+0.14%)
Oct 30, 2020 9.088 9.143 8.997 9.062 12,002,777 -0.08(-0.92%)
Oct 29, 2020 9.049 9.205 8.900 9.146 12,728,859 +0.12(+1.37%)
Oct 28, 2020 9.094 9.177 9.004 9.023 12,998,332 -0.14(-1.54%)
Oct 27, 2020 9.152 9.287 9.042 9.164 11,455,078 +0.10(+1.14%)
Oct 26, 2020 9.068 9.100 8.946 9.062 9,523,988 -0.06(-0.70%)
Oct 23, 2020 9.049 9.190 9.024 9.126 6,714,005 +0.14(+1.50%)
Oct 22, 2020 8.939 9.004 8.920 8.991 8,600,857 +0.07(+0.79%)
Oct 21, 2020 9.023 9.036 8.920 8.920 12,587,358 -0.10(-1.14%)
Oct 20, 2020 9.119 9.126 9.023 9.023 6,946,338 +0.00(+0.00%)
Oct 19, 2020 9.132 9.152 9.010 9.023 9,295,233 -0.05(-0.57%)
Oct 16, 2020 9.087 9.145 9.049 9.074 6,171,803 -0.05(-0.49%)
Oct 15, 2020 9.068 9.132 9.023 9.119 5,557,224 +0.04(+0.42%)
Oct 14, 2020 9.049 9.184 9.029 9.081 7,200,716 +0.06(+0.64%)
Oct 13, 2020 9.094 9.107 8.984 9.023 6,537,014 -0.09(-0.99%)
Oct 12, 2020 9.068 9.132 9.010 9.113 8,436,822 +0.06(+0.71%)
Oct 09, 2020 9.177 9.216 9.029 9.049 6,070,733 -0.10(-1.05%)
Oct 08, 2020 9.049 9.190 9.029 9.145 17,740,324 +0.15(+1.64%)
Oct 07, 2020 9.042 9.049 8.907 8.997 9,497,080 +0.03(+0.36%)
Oct 06, 2020 9.017 9.113 8.946 8.965 9,765,756 -0.03(-0.36%)
Oct 05, 2020 9.010 9.068 8.972 8.997 7,288,787 +0.03(+0.36%)
Oct 02, 2020 8.817 9.010 8.798 8.965 10,721,354 +0.03(+0.29%)
Oct 01, 2020 8.972 8.972 8.824 8.939 10,040,117 -0.01(-0.07%)
Sep 30, 2020 8.984 9.042 8.926 8.946 11,639,123 -0.01(-0.07%)
Sep 29, 2020 9.119 9.126 8.914 8.952 10,001,484 -0.15(-1.63%)
Sep 28, 2020 9.017 9.183 9.011 9.100 10,411,755 +0.17(+1.93%)
Sep 25, 2020 8.864 8.960 8.807 8.928 10,797,849 +0.09(+1.01%)
Sep 24, 2020 8.890 9.024 8.628 8.839 18,008,968 -0.08(-0.86%)
Sep 23, 2020 9.107 9.189 8.909 8.915 10,516,950 -0.18(-2.03%)
Sep 22, 2020 9.126 9.183 9.075 9.100 8,570,716 -0.01(-0.14%)
Sep 21, 2020 9.151 9.253 9.049 9.113 11,463,749 -0.14(-1.52%)
Sep 18, 2020 9.291 9.371 9.228 9.253 14,494,669 -0.06(-0.62%)
Sep 17, 2020 9.247 9.368 9.209 9.311 7,652,553 -0.01(-0.07%)
Sep 16, 2020 9.279 9.393 9.240 9.317 7,429,837 +0.07(+0.76%)
Sep 15, 2020 9.317 9.342 9.202 9.247 9,216,674 -0.04(-0.48%)
Sep 14, 2020 9.081 9.336 9.043 9.291 11,837,224 +0.29(+3.26%)
Sep 11, 2020 9.068 9.081 8.864 8.998 10,930,511 -0.06(-0.70%)
Sep 10, 2020 9.100 9.145 9.024 9.062 10,850,892 +0.01(+0.07%)
Sep 09, 2020 9.068 9.158 8.998 9.055 8,620,611 +0.03(+0.28%)
Sep 08, 2020 8.839 9.196 8.769 9.030 25,585,534 +0.20(+2.31%)
Sep 04, 2020 8.851 8.953 8.673 8.826 10,849,597 +0.01(+0.14%)
Sep 03, 2020 8.960 8.985 8.762 8.813 13,568,336 -0.11(-1.22%)
Sep 02, 2020 8.953 8.979 8.851 8.922 18,668,516 -0.06(-0.64%)
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.