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 (%)
Jun 30, 2022 8.385 8.560 8.369 8.430 12,729,858 -0.06(-0.72%)
Jun 29, 2022 8.552 8.583 8.446 8.491 11,774,542 -0.10(-1.15%)
Jun 28, 2022 8.749 8.824 8.545 8.590 14,296,359 -0.13(-1.47%)
Jun 27, 2022 8.786 8.839 8.654 8.718 13,287,386 -0.02(-0.26%)
Jun 24, 2022 8.462 8.775 8.455 8.741 16,608,313 +0.32(+3.85%)
Jun 23, 2022 8.198 8.425 8.161 8.417 15,892,591 +0.25(+3.04%)
Jun 22, 2022 8.003 8.236 7.972 8.168 15,839,575 +0.09(+1.12%)
Jun 21, 2022 7.957 8.146 7.935 8.078 16,427,828 +0.23(+2.98%)
Jun 17, 2022 7.596 7.897 7.565 7.844 29,659,212 +0.29(+3.79%)
Jun 16, 2022 7.799 7.841 7.528 7.558 29,654,484 -0.48(-6.00%)
Jun 15, 2022 8.138 8.206 7.799 8.040 38,117,744 -0.06(-0.74%)
Jun 14, 2022 8.311 8.366 8.040 8.101 29,660,462 -0.20(-2.45%)
Jun 13, 2022 8.854 8.854 8.289 8.304 37,893,532 -0.70(-7.78%)
Jun 10, 2022 9.118 9.148 8.899 9.005 16,111,344 -0.18(-1.97%)
Jun 09, 2022 9.133 9.350 9.118 9.186 17,927,814 +0.15(+1.67%)
Jun 08, 2022 9.140 9.163 9.005 9.035 10,086,005 -0.13(-1.40%)
Jun 07, 2022 9.042 9.193 9.020 9.163 7,714,448 +0.09(+1.00%)
Jun 06, 2022 9.088 9.193 9.057 9.073 9,173,225 -0.02(-0.17%)
Jun 03, 2022 9.171 9.208 9.073 9.088 10,298,588 -0.10(-1.07%)
Jun 02, 2022 9.155 9.193 9.065 9.186 11,292,341 +0.02(+0.16%)
Jun 01, 2022 9.231 9.238 9.020 9.171 13,589,168 -0.05(-0.49%)
May 31, 2022 9.155 9.268 9.088 9.216 57,836,300 +0.02(+0.16%)
May 27, 2022 9.057 9.201 8.993 9.201 10,990,976 +0.17(+1.83%)
May 26, 2022 8.916 9.117 8.897 9.035 14,020,340 +0.17(+1.94%)
May 25, 2022 8.908 8.953 8.774 8.863 16,721,590 -0.03(-0.34%)
May 24, 2022 8.945 8.945 8.766 8.893 15,244,359 -0.06(-0.67%)
May 23, 2022 8.819 8.998 8.807 8.953 17,345,640 +0.18(+2.04%)
May 20, 2022 8.774 8.819 8.602 8.774 19,497,620 +0.03(+0.34%)
May 19, 2022 8.833 8.964 8.722 8.744 24,250,884 -0.13(-1.43%)
May 18, 2022 9.012 9.035 8.848 8.871 19,227,142 -0.16(-1.82%)
May 17, 2022 9.169 9.177 8.901 9.035 20,523,992 -0.13(-1.46%)
May 16, 2022 9.251 9.274 9.109 9.169 18,050,750 -0.07(-0.81%)
May 13, 2022 9.042 9.244 9.005 9.244 21,967,978 +0.21(+2.31%)
May 12, 2022 9.005 9.095 8.841 9.035 29,414,222 -0.02(-0.25%)
May 11, 2022 9.139 9.192 9.020 9.057 24,351,250 -0.07(-0.74%)
May 10, 2022 9.236 9.438 9.039 9.124 29,396,678 -0.02(-0.24%)
May 09, 2022 9.132 9.229 9.050 9.147 20,797,578 -0.11(-1.21%)
May 06, 2022 9.027 9.281 9.020 9.259 21,730,288 +0.20(+2.22%)
May 05, 2022 9.027 9.206 8.945 9.057 24,359,742 +0.01(+0.17%)
May 04, 2022 8.923 9.065 8.763 9.042 23,646,818 +0.10(+1.08%)
May 03, 2022 8.580 8.960 8.580 8.945 32,842,684 +0.59(+7.05%)
May 02, 2022 8.214 8.367 8.102 8.356 21,016,968 +0.16(+2.00%)
Apr 29, 2022 8.557 8.587 8.169 8.192 21,399,440 -0.37(-4.27%)
Apr 28, 2022 8.274 8.561 8.181 8.557 22,422,220 +0.37(+4.56%)
Apr 27, 2022 8.214 8.266 8.125 8.184 19,613,694 +0.01(+0.18%)
Apr 26, 2022 8.575 8.638 8.125 8.170 25,447,998 -0.44(-5.14%)
Apr 25, 2022 8.502 8.627 8.310 8.612 20,080,186 +0.06(+0.69%)
Apr 22, 2022 8.753 8.760 8.524 8.553 18,416,630 -0.21(-2.36%)
Apr 21, 2022 8.885 8.959 8.753 8.760 12,835,057 -0.09(-1.00%)
Apr 20, 2022 8.790 8.944 8.734 8.849 13,407,450 +0.10(+1.10%)
Apr 19, 2022 9.085 9.107 8.723 8.753 23,562,516 -0.31(-3.42%)
Apr 18, 2022 9.195 9.203 9.026 9.063 14,072,246 -0.15(-1.60%)
Apr 14, 2022 9.254 9.328 9.177 9.210 11,770,460 -0.04(-0.48%)
Apr 13, 2022 9.262 9.310 9.188 9.254 10,516,376 +0.01(+0.08%)
Apr 12, 2022 9.313 9.395 9.232 9.247 13,258,605 +0.03(+0.32%)
Apr 11, 2022 9.284 9.387 9.188 9.218 13,591,477 -0.08(-0.87%)
Apr 08, 2022 9.277 9.417 9.247 9.299 9,257,762 +0.04(+0.48%)
Apr 07, 2022 9.277 9.350 9.099 9.254 14,490,252 -0.03(-0.32%)
Apr 06, 2022 9.446 9.446 9.277 9.284 14,459,219 -0.19(-2.02%)
Apr 05, 2022 9.631 9.727 9.446 9.476 13,257,583 -0.18(-1.91%)
Apr 04, 2022 9.690 9.719 9.528 9.660 11,080,031 -0.06(-0.61%)
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.