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 (%)
Feb 28, 2018 8.784 8.812 8.564 8.578 14,405,591 -0.21(-2.39%)
Feb 27, 2018 8.965 9.037 8.769 8.788 10,395,799 -0.20(-2.23%)
Feb 26, 2018 8.985 9.018 8.904 8.989 7,830,470 +0.07(+0.74%)
Feb 23, 2018 8.847 8.951 8.842 8.923 5,727,482 +0.11(+1.29%)
Feb 22, 2018 8.809 7,036,583 +0.00(+0.05%)
Feb 21, 2018 8.928 9.027 8.805 8.805 8,808,447 -0.11(-1.27%)
Feb 20, 2018 9.165 9.188 8.895 8.918 8,717,336 -0.27(-2.89%)
Feb 16, 2018 9.183 9.183 9.183 0 +0.07(+0.73%)
Feb 15, 2018 9.160 8.937 9.117 7,569,690 +0.18(+2.01%)
Feb 14, 2018 8.928 8.996 8.904 8.937 6,580,033 -0.03(-0.37%)
Feb 13, 2018 8.913 8.999 8.838 8.970 5,403,425 +0.04(+0.42%)
Feb 12, 2018 8.847 8.935 8.793 8.932 8,558,784 +0.13(+1.51%)
Feb 09, 2018 8.805 8.890 8.703 8.800 13,423,597 +0.05(+0.54%)
Feb 08, 2018 8.928 8.738 8.752 10,531,131 -0.05(-0.54%)
Feb 07, 2018 8.861 8.966 8.800 8.800 11,921,202 -0.05(-0.54%)
Feb 06, 2018 8.535 8.937 8.497 8.847 20,254,686 +0.13(+1.47%)
Feb 05, 2018 8.715 8.738 8.530 8.719 17,410,552 -0.03(-0.38%)
Feb 02, 2018 8.913 8.937 8.743 8.752 13,514,821 -0.16(-1.75%)
Feb 01, 2018 8.833 9.084 8.814 8.909 12,714,701 +0.01(+0.11%)
Jan 31, 2018 9.060 9.112 8.795 8.899 16,927,078 -0.15(-1.62%)
Jan 30, 2018 8.989 9.046 8.985 9.046 14,571,249 +0.04(+0.47%)
Jan 29, 2018 9.140 9.158 8.966 9.003 21,189,260 -0.15(-1.69%)
Jan 26, 2018 9.205 9.229 9.088 9.158 9,272,455 -0.04(-0.41%)
Jan 25, 2018 9.266 9.266 9.201 9.196 7,832,421 -0.06(-0.61%)
Jan 24, 2018 9.262 9.271 9.191 9.252 6,020,876 +0.01(+0.15%)
Jan 23, 2018 9.140 9.257 9.140 9.238 6,439,667 +0.10(+1.08%)
Jan 22, 2018 9.219 9.130 9.140 6,145,764 -0.05(-0.51%)
Jan 19, 2018 9.046 9.201 9.046 9.186 9,507,199 +0.14(+1.50%)
Jan 18, 2018 9.163 9.189 9.046 9.050 7,280,825 -0.13(-1.43%)
Jan 17, 2018 9.140 9.224 9.135 9.182 6,069,865 +0.04(+0.46%)
Jan 16, 2018 9.196 9.252 9.135 9.140 9,792,076 -0.05(-0.56%)
Jan 12, 2018 9.191 9.191 9.191 0 -0.08(-0.86%)
Jan 11, 2018 9.182 9.280 9.174 9.271 6,320,247 +0.05(+0.51%)
Jan 10, 2018 9.266 9.074 9.224 12,978,381 -0.06(-0.61%)
Jan 09, 2018 9.337 9.360 9.257 9.280 7,845,844 -0.04(-0.45%)
Jan 08, 2018 9.313 9.351 9.266 9.322 6,662,991 +0.01(+0.10%)
Jan 05, 2018 9.262 9.332 9.229 9.313 7,394,475 +0.06(+0.66%)
Jan 04, 2018 9.215 9.285 9.168 9.252 8,131,041 +0.05(+0.51%)
Jan 03, 2018 9.351 9.412 9.196 9.205 9,686,344 -0.15(-1.60%)
Jan 02, 2018 9.505 9.505 9.299 9.355 10,943,862 -0.12(-1.24%)
Dec 29, 2017 9.473 9.473 9.473 0 -0.07(-0.74%)
Dec 28, 2017 9.449 9.543 9.388 9.543 5,054,631 +0.12(+1.24%)
Dec 27, 2017 9.426 9.472 9.379 9.426 4,783,372 +0.02(+0.25%)
Dec 26, 2017 9.407 9.458 9.384 9.402 5,015,024 +0.00(+0.00%)
Dec 22, 2017 9.389 9.430 9.365 9.402 4,755,530 +0.01(+0.15%)
Dec 21, 2017 9.379 9.430 9.351 9.389 4,905,204 +0.03(+0.30%)
Dec 20, 2017 9.328 9.393 9.244 9.361 9,119,863 +0.05(+0.55%)
Dec 19, 2017 9.542 9.584 9.314 9.309 14,285,097 -0.23(-2.39%)
Dec 18, 2017 9.621 9.691 9.509 9.537 12,544,514 -0.06(-0.58%)
Dec 15, 2017 9.523 9.635 9.509 9.593 11,508,419 +0.10(+1.03%)
Dec 14, 2017 9.463 9.505 9.426 9.495 7,508,972 +0.05(+0.54%)
Dec 13, 2017 9.430 9.551 9.398 9.444 9,362,482 +0.01(+0.15%)
Dec 12, 2017 9.416 9.468 9.409 9.430 5,637,068 -0.01(-0.15%)
Dec 11, 2017 9.468 9.477 9.412 9.444 6,055,624 -0.03(-0.29%)
Dec 08, 2017 9.509 9.509 9.389 9.472 7,310,380 -0.01(-0.15%)
Dec 07, 2017 9.412 9.505 9.407 9.486 6,724,605 +0.07(+0.69%)
Dec 06, 2017 9.444 9.482 9.361 9.421 8,150,693 -0.05(-0.49%)
Dec 05, 2017 9.449 9.449 9.379 9.468 7,836,215 +0.02(+0.20%)
Dec 04, 2017 9.379 9.486 9.361 9.449 14,745,418 +0.14(+1.50%)
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.