Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.410 8.443 8.260 8.288 18,882,230 -0.12(-1.45%)
Nov 29, 2023 8.250 8.447 8.250 8.410 17,396,058 +0.22(+2.64%)
Nov 28, 2023 8.083 8.273 7.990 8.194 19,213,142 +0.11(+1.38%)
Nov 27, 2023 8.083 8.124 7.944 8.083 15,340,261 +0.01(+0.11%)
Nov 24, 2023 8.147 8.194 8.055 8.073 8,188,377 -0.07(-0.91%)
Nov 22, 2023 8.222 8.296 8.101 8.147 16,252,611 -0.03(-0.34%)
Nov 21, 2023 8.110 8.185 8.110 8.175 16,044,215 +0.05(+0.57%)
Nov 20, 2023 8.083 8.175 8.018 8.129 13,797,404 +0.06(+0.80%)
Nov 17, 2023 8.092 8.181 7.982 8.064 11,758,962 +0.02(+0.23%)
Nov 16, 2023 8.036 8.138 7.962 8.045 14,437,229 +0.01(+0.12%)
Nov 15, 2023 8.083 7.953 8.036 15,940,469 +0.00(+0.00%)
Nov 14, 2023 8.073 8.185 8.008 8.036 21,009,324 +0.21(+2.73%)
Nov 13, 2023 7.693 7.828 7.647 7.823 10,114,642 +0.04(+0.48%)
Nov 10, 2023 7.740 7.804 7.647 7.786 13,499,520 +0.12(+1.57%)
Nov 09, 2023 7.944 8.018 7.619 7.665 17,128,390 -0.22(-2.82%)
Nov 08, 2023 7.851 7.906 7.754 7.888 14,275,133 +0.05(+0.59%)
Nov 07, 2023 7.712 7.860 7.619 7.842 16,224,339 +0.11(+1.44%)
Nov 06, 2023 7.740 7.772 7.604 7.730 19,054,586 -0.01(-0.12%)
Nov 03, 2023 7.786 7.953 7.693 7.740 24,354,504 +0.18(+2.33%)
Nov 02, 2023 7.322 7.591 7.276 7.564 28,920,846 +0.37(+5.15%)
Nov 01, 2023 6.813 7.230 6.793 7.193 26,675,536 +0.35(+5.15%)
Oct 31, 2023 6.590 6.924 6.562 6.841 24,578,608 +0.41(+6.34%)
Oct 30, 2023 6.442 6.530 6.312 6.433 18,654,026 +0.06(+0.87%)
Oct 27, 2023 6.541 6.587 6.377 6.377 24,175,956 -0.12(-1.82%)
Oct 26, 2023 6.377 6.659 6.376 6.495 33,705,720 +0.14(+2.15%)
Oct 25, 2023 6.778 6.814 6.359 6.359 66,569,024 -0.51(-7.43%)
Oct 24, 2023 6.696 7.042 6.687 6.869 47,703,384 -0.52(-7.03%)
Oct 23, 2023 7.388 7.443 7.224 7.388 18,611,760 -0.08(-1.10%)
Oct 20, 2023 7.516 7.616 7.470 7.470 16,710,773 -0.05(-0.73%)
Oct 19, 2023 7.816 7.821 7.470 7.525 36,310,284 -0.29(-3.73%)
Oct 18, 2023 7.999 8.008 7.807 7.816 18,922,058 -0.25(-3.05%)
Oct 17, 2023 8.044 8.122 7.990 8.062 17,681,012 -0.05(-0.67%)
Oct 16, 2023 8.044 8.133 7.908 8.117 12,356,442 +0.12(+1.48%)
Oct 13, 2023 8.154 8.190 7.990 7.999 17,793,608 -0.14(-1.68%)
Oct 12, 2023 8.327 8.345 8.044 8.135 12,991,304 -0.22(-2.62%)
Oct 11, 2023 8.354 8.390 8.263 8.354 10,349,994 +0.05(+0.55%)
Oct 10, 2023 8.263 8.381 8.245 8.308 11,310,393 +0.03(+0.33%)
Oct 09, 2023 8.108 8.327 8.103 8.281 10,439,783 +0.15(+1.79%)
Oct 06, 2023 8.072 8.254 8.035 8.135 9,436,327 -0.06(-0.78%)
Oct 05, 2023 8.008 8.235 7.935 8.199 14,153,213 +0.19(+2.39%)
Oct 04, 2023 8.172 8.172 7.798 8.008 21,055,198 -0.12(-1.46%)
Oct 03, 2023 8.217 8.254 8.017 8.126 22,160,544 -0.17(-2.09%)
Oct 02, 2023 8.609 8.609 8.263 8.299 15,235,848 -0.30(-3.50%)
Sep 29, 2023 8.609 8.737 8.585 8.600 13,062,031 +0.04(+0.43%)
Sep 28, 2023 8.436 8.618 8.336 8.563 12,490,073 +0.13(+1.51%)
Sep 27, 2023 8.535 8.571 8.346 8.436 20,317,410 -0.06(-0.74%)
Sep 26, 2023 8.670 8.679 8.481 8.499 21,488,248 -0.20(-2.28%)
Sep 25, 2023 8.787 8.805 8.679 8.697 15,960,707 -0.13(-1.43%)
Sep 22, 2023 8.832 8.895 8.778 8.823 13,436,113 +0.03(+0.31%)
Sep 21, 2023 9.012 9.039 8.796 8.796 14,938,667 -0.30(-3.26%)
Sep 20, 2023 9.137 9.227 9.092 9.092 9,529,654 -0.01(-0.10%)
Sep 19, 2023 9.137 9.254 9.074 9.101 9,935,479 -0.04(-0.49%)
Sep 18, 2023 9.146 9.232 9.119 9.146 21,604,990 +0.09(+0.99%)
Sep 15, 2023 9.056 9.074 9.012 9.056 15,817,588 -0.02(-0.20%)
Sep 14, 2023 8.967 9.101 8.967 9.074 18,220,058 +0.14(+1.61%)
Sep 13, 2023 8.850 8.949 8.760 8.931 11,063,681 +0.14(+1.64%)
Sep 12, 2023 8.859 8.949 8.778 8.787 12,224,481 -0.05(-0.61%)
Sep 11, 2023 8.742 8.850 8.724 8.841 8,326,323 +0.13(+1.44%)
Sep 08, 2023 8.688 8.760 8.679 8.715 8,754,345 +0.05(+0.62%)
Sep 07, 2023 8.661 8.721 8.611 8.661 9,286,219 -0.04(-0.52%)
Sep 06, 2023 8.787 8.796 8.661 8.706 9,139,976 -0.07(-0.82%)
Sep 05, 2023 8.949 8.949 8.769 8.778 11,968,339 -0.18(-2.01%)
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.