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 (%)
Jan 31, 2018 9.055 9.107 8.790 8.894 16,936,352 -0.15(-1.62%)
Jan 30, 2018 8.984 9.041 8.980 9.041 14,579,232 +0.04(+0.47%)
Jan 29, 2018 9.135 9.153 8.961 8.999 21,200,870 -0.15(-1.69%)
Jan 26, 2018 9.200 9.224 9.083 9.153 9,277,536 -0.04(-0.41%)
Jan 25, 2018 9.261 9.261 9.195 9.191 7,836,712 -0.06(-0.61%)
Jan 24, 2018 9.256 9.266 9.186 9.247 6,024,175 +0.01(+0.15%)
Jan 23, 2018 9.135 9.252 9.135 9.233 6,443,195 +0.10(+1.08%)
Jan 22, 2018 9.214 9.125 9.135 6,149,131 -0.05(-0.51%)
Jan 19, 2018 9.041 9.195 9.041 9.181 9,512,409 +0.14(+1.50%)
Jan 18, 2018 9.158 9.184 9.041 9.045 7,284,814 -0.13(-1.43%)
Jan 17, 2018 9.135 9.219 9.130 9.177 6,073,190 +0.04(+0.46%)
Jan 16, 2018 9.191 9.247 9.130 9.135 9,797,441 -0.05(-0.56%)
Jan 12, 2018 9.186 9.186 9.186 0 -0.08(-0.86%)
Jan 11, 2018 9.177 9.275 9.169 9.266 6,323,710 +0.05(+0.51%)
Jan 10, 2018 9.261 9.069 9.219 12,985,492 -0.06(-0.61%)
Jan 09, 2018 9.331 9.355 9.252 9.275 7,850,143 -0.04(-0.45%)
Jan 08, 2018 9.308 9.346 9.261 9.317 6,666,642 +0.01(+0.10%)
Jan 05, 2018 9.256 9.327 9.224 9.308 7,398,527 +0.06(+0.66%)
Jan 04, 2018 9.210 9.280 9.163 9.247 8,135,496 +0.05(+0.51%)
Jan 03, 2018 9.346 9.406 9.191 9.200 9,691,651 -0.15(-1.60%)
Jan 02, 2018 9.500 9.500 9.294 9.350 10,949,858 -0.12(-1.24%)
Dec 29, 2017 9.467 9.467 9.467 0 -0.07(-0.74%)
Dec 28, 2017 9.444 9.538 9.383 9.538 5,057,401 +0.12(+1.24%)
Dec 27, 2017 9.421 9.467 9.374 9.421 4,785,993 +0.02(+0.25%)
Dec 26, 2017 9.402 9.453 9.379 9.397 5,017,772 +0.00(+0.00%)
Dec 22, 2017 9.383 9.425 9.360 9.397 4,758,136 +0.01(+0.15%)
Dec 21, 2017 9.374 9.425 9.346 9.383 4,907,892 +0.03(+0.30%)
Dec 20, 2017 9.323 9.388 9.239 9.355 9,124,860 +0.05(+0.55%)
Dec 19, 2017 9.537 9.579 9.309 9.304 14,292,925 -0.23(-2.39%)
Dec 18, 2017 9.616 9.685 9.504 9.532 12,551,388 -0.06(-0.58%)
Dec 15, 2017 9.518 9.630 9.504 9.588 11,514,725 +0.10(+1.03%)
Dec 14, 2017 9.458 9.500 9.421 9.490 7,513,086 +0.05(+0.54%)
Dec 13, 2017 9.425 9.546 9.393 9.439 9,367,612 +0.01(+0.15%)
Dec 12, 2017 9.411 9.462 9.404 9.425 5,640,157 -0.01(-0.15%)
Dec 11, 2017 9.462 9.472 9.407 9.439 6,058,942 -0.03(-0.29%)
Dec 08, 2017 9.504 9.504 9.383 9.467 7,314,385 -0.01(-0.15%)
Dec 07, 2017 9.407 9.500 9.402 9.481 6,728,290 +0.07(+0.69%)
Dec 06, 2017 9.439 9.476 9.356 9.416 8,155,159 -0.05(-0.49%)
Dec 05, 2017 9.444 9.444 9.374 9.462 7,840,509 +0.02(+0.20%)
Dec 04, 2017 9.374 9.481 9.355 9.444 14,753,497 +0.14(+1.50%)
Dec 01, 2017 9.253 9.313 9.211 9.304 10,671,309 +0.06(+0.60%)
Nov 30, 2017 9.342 9.360 9.184 9.249 14,532,049 -0.08(-0.85%)
Nov 29, 2017 9.328 9.410 9.276 9.328 6,209,717 -0.01(-0.15%)
Nov 28, 2017 9.319 9.365 9.282 9.342 5,910,401 +0.02(+0.20%)
Nov 27, 2017 9.337 9.374 9.295 9.323 6,172,414 +0.00(+0.00%)
Nov 24, 2017 9.438 9.461 9.295 9.323 7,249,614 -0.08(-0.88%)
Nov 22, 2017 9.323 9.441 9.298 9.406 8,701,052 +0.10(+1.04%)
Nov 21, 2017 9.272 9.351 9.259 9.309 7,525,117 +0.06(+0.70%)
Nov 20, 2017 9.148 9.263 9.139 9.245 10,496,877 +0.12(+1.26%)
Nov 17, 2017 9.093 9.153 9.084 9.130 8,430,526 +0.03(+0.30%)
Nov 16, 2017 9.079 9.116 9.056 9.102 8,009,238 +0.06(+0.66%)
Nov 15, 2017 9.157 9.171 9.042 9.042 12,160,876 -0.14(-1.55%)
Nov 14, 2017 9.130 9.190 9.103 9.185 7,946,834 +0.06(+0.61%)
Nov 13, 2017 9.001 9.143 8.987 9.130 12,149,872 +0.12(+1.38%)
Nov 10, 2017 9.051 9.131 8.964 9.005 12,567,093 -0.05(-0.51%)
Nov 09, 2017 9.107 9.185 9.028 9.051 12,036,086 -0.04(-0.41%)
Nov 08, 2017 9.056 9.190 9.044 9.088 11,513,570 +0.07(+0.82%)
Nov 07, 2017 8.918 9.116 8.872 9.015 18,223,064 +0.06(+0.72%)
Nov 06, 2017 9.088 9.097 8.922 8.950 18,322,322 -0.16(-1.77%)
Nov 03, 2017 9.143 9.143 9.056 9.111 10,755,560 -0.03(-0.35%)
Nov 02, 2017 9.314 9.328 9.093 9.143 19,427,612 -0.16(-1.73%)
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.