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 (%)
Jul 31, 2018 9.777 9.887 9.747 9.762 12,108,479 -0.07(-0.71%)
Jul 30, 2018 9.717 9.842 9.687 9.832 12,281,992 +0.16(+1.61%)
Jul 27, 2018 9.657 9.696 9.602 9.677 9,126,187 +0.05(+0.57%)
Jul 26, 2018 9.582 9.731 9.572 9.622 11,449,039 +0.06(+0.62%)
Jul 25, 2018 9.528 9.577 9.518 9.562 5,978,780 +0.04(+0.47%)
Jul 24, 2018 9.503 9.533 9.443 9.518 8,409,034 +0.02(+0.26%)
Jul 23, 2018 9.513 9.562 9.488 9.493 9,985,958 -0.05(-0.57%)
Jul 20, 2018 9.478 9.552 9.443 9.547 10,081,715 +0.04(+0.47%)
Jul 19, 2018 9.533 9.458 9.503 6,041,991 +0.04(+0.47%)
Jul 18, 2018 9.513 9.518 9.413 9.458 12,089,857 -0.05(-0.52%)
Jul 17, 2018 9.458 9.513 9.443 9.508 9,486,301 +0.04(+0.42%)
Jul 16, 2018 9.478 9.488 9.433 9.468 7,942,933 +0.00(+0.00%)
Jul 13, 2018 9.468 9.508 9.443 9.468 4,489,315 +0.01(+0.16%)
Jul 12, 2018 9.518 9.518 9.438 9.453 7,593,125 -0.05(-0.52%)
Jul 11, 2018 9.458 9.528 9.448 9.503 5,931,271 +0.03(+0.37%)
Jul 10, 2018 9.468 9.498 9.430 9.468 9,913,545 +0.02(+0.21%)
Jul 09, 2018 9.493 9.498 9.398 9.448 10,603,774 -0.02(-0.26%)
Jul 06, 2018 9.458 9.493 9.428 9.473 8,087,111 +0.01(+0.16%)
Jul 05, 2018 9.458 9.386 9.458 6,942,197 +0.04(+0.47%)
Jul 03, 2018 9.413 9.413 9.413 0 +0.06(+0.64%)
Jul 02, 2018 9.239 9.364 9.239 9.354 6,912,701 +0.12(+1.29%)
Jun 29, 2018 9.299 9.346 9.232 9.235 9,675,600 -0.08(-0.91%)
Jun 28, 2018 9.200 9.319 9.170 9.319 7,789,885 +0.16(+1.74%)
Jun 27, 2018 9.273 9.278 9.155 9.160 9,611,911 -0.09(-1.01%)
Jun 26, 2018 9.298 9.317 9.249 9.253 7,740,061 -0.04(-0.48%)
Jun 25, 2018 9.298 9.337 9.288 9.298 7,814,086 +0.00(+0.00%)
Jun 22, 2018 9.298 9.344 9.293 9.298 11,295,282 +0.00(+0.00%)
Jun 21, 2018 9.332 9.332 9.288 9.298 13,574,334 -0.02(-0.21%)
Jun 20, 2018 9.313 9.367 9.290 9.317 11,251,710 -0.02(-0.26%)
Jun 19, 2018 9.298 9.359 9.298 9.342 10,949,718 +0.02(+0.26%)
Jun 18, 2018 9.298 9.347 9.278 9.317 8,557,948 +0.02(+0.21%)
Jun 15, 2018 9.347 9.283 9.298 17,671,520 -0.05(-0.53%)
Jun 14, 2018 9.258 9.352 9.253 9.347 8,299,492 +0.11(+1.17%)
Jun 13, 2018 9.303 9.313 9.229 9.239 12,044,592 -0.06(-0.69%)
Jun 12, 2018 9.317 9.347 9.281 9.303 14,309,234 -0.02(-0.26%)
Jun 11, 2018 9.347 9.362 9.310 9.327 11,094,048 -0.01(-0.11%)
Jun 08, 2018 9.298 9.347 9.278 9.337 8,649,759 +0.04(+0.42%)
Jun 07, 2018 9.268 9.337 9.253 9.298 6,859,092 +0.03(+0.37%)
Jun 06, 2018 9.288 9.293 9.229 9.263 13,177,364 -0.02(-0.26%)
Jun 05, 2018 9.317 9.317 9.224 9.288 7,070,211 -0.00(-0.05%)
Jun 04, 2018 9.352 9.360 9.258 9.293 9,119,093 +0.00(+0.05%)
Jun 01, 2018 9.268 9.308 9.194 9.288 12,084,816 +0.03(+0.32%)
May 31, 2018 9.475 9.475 9.244 9.258 19,187,066 -0.22(-2.28%)
May 30, 2018 9.372 9.475 9.347 9.475 15,169,512 +0.13(+1.42%)
May 29, 2018 9.303 9.376 9.259 9.342 18,196,782 +0.04(+0.42%)
May 25, 2018 9.303 9.303 9.303 0 +0.09(+1.01%)
May 24, 2018 9.069 9.262 9.064 9.210 66,368,396 -0.14(-1.46%)
May 23, 2018 9.323 9.376 9.279 9.347 8,908,953 +0.03(+0.37%)
May 22, 2018 9.308 9.369 9.281 9.313 8,316,734 +0.00(+0.05%)
May 21, 2018 9.210 9.318 9.164 9.308 8,183,552 +0.10(+1.11%)
May 18, 2018 9.201 9.230 9.171 9.206 6,228,730 +0.02(+0.27%)
May 17, 2018 9.196 9.206 9.167 9.181 4,261,456 -0.02(-0.21%)
May 16, 2018 9.196 9.252 9.181 9.201 6,525,831 +0.00(+0.05%)
May 15, 2018 9.225 9.251 9.196 9.196 6,231,478 -0.05(-0.53%)
May 14, 2018 9.279 9.305 9.240 9.245 5,979,098 -0.01(-0.16%)
May 11, 2018 9.259 9.313 9.249 9.259 4,414,245 -0.00(-0.05%)
May 10, 2018 9.210 9.288 9.186 9.264 5,751,193 +0.10(+1.12%)
May 09, 2018 9.210 9.215 9.118 9.162 6,160,603 +0.00(+0.00%)
May 08, 2018 9.327 9.337 9.137 9.162 7,130,019 -0.17(-1.78%)
May 07, 2018 9.303 9.371 9.284 9.327 6,617,811 +0.04(+0.47%)
May 04, 2018 9.167 9.323 9.157 9.284 7,108,853 +0.11(+1.17%)
May 03, 2018 9.176 9.225 9.040 9.176 8,598,717 +0.04(+0.48%)
May 02, 2018 9.186 9.235 9.123 9.132 7,287,171 -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.