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 (%)
May 31, 2022 9.160 9.274 9.093 9.221 57,804,628 +0.02(+0.16%)
May 27, 2022 9.062 9.206 8.998 9.206 10,984,957 +0.17(+1.83%)
May 26, 2022 8.920 9.122 8.902 9.040 14,012,660 +0.17(+1.94%)
May 25, 2022 8.913 8.958 8.779 8.868 16,712,430 -0.03(-0.34%)
May 24, 2022 8.950 8.950 8.771 8.898 15,236,009 -0.06(-0.67%)
May 23, 2022 8.823 9.003 8.812 8.958 17,336,140 +0.18(+2.04%)
May 20, 2022 8.779 8.823 8.607 8.779 19,486,940 +0.03(+0.34%)
May 19, 2022 8.838 8.969 8.726 8.749 24,237,600 -0.13(-1.43%)
May 18, 2022 9.017 9.040 8.853 8.876 19,216,610 -0.16(-1.82%)
May 17, 2022 9.174 9.182 8.905 9.040 20,512,750 -0.13(-1.46%)
May 16, 2022 9.256 9.279 9.114 9.174 18,040,864 -0.07(-0.81%)
May 13, 2022 9.047 9.249 9.010 9.249 21,955,944 +0.21(+2.31%)
May 12, 2022 9.010 9.100 8.846 9.040 29,398,112 -0.02(-0.25%)
May 11, 2022 9.144 9.197 9.025 9.062 24,337,912 -0.07(-0.74%)
May 10, 2022 9.241 9.443 9.044 9.129 29,380,576 -0.02(-0.24%)
May 09, 2022 9.137 9.234 9.055 9.152 20,786,186 -0.11(-1.21%)
May 06, 2022 9.032 9.286 9.025 9.264 21,718,386 +0.20(+2.22%)
May 05, 2022 9.032 9.212 8.950 9.062 24,346,400 +0.01(+0.17%)
May 04, 2022 8.928 9.070 8.767 9.047 23,633,866 +0.10(+1.08%)
May 03, 2022 8.584 8.965 8.584 8.950 32,824,694 +0.59(+7.05%)
May 02, 2022 8.219 8.372 8.107 8.361 21,005,456 +0.16(+2.00%)
Apr 29, 2022 8.562 8.592 8.174 8.196 21,387,718 -0.37(-4.27%)
Apr 28, 2022 8.278 8.566 8.185 8.562 22,409,938 +0.37(+4.56%)
Apr 27, 2022 8.218 8.270 8.130 8.189 19,602,952 +0.01(+0.18%)
Apr 26, 2022 8.580 8.643 8.130 8.174 25,434,060 -0.44(-5.14%)
Apr 25, 2022 8.506 8.632 8.314 8.617 20,069,188 +0.06(+0.69%)
Apr 22, 2022 8.757 8.765 8.529 8.558 18,406,544 -0.21(-2.36%)
Apr 21, 2022 8.890 8.964 8.757 8.765 12,828,027 -0.09(-1.00%)
Apr 20, 2022 8.794 8.949 8.739 8.853 13,400,107 +0.10(+1.10%)
Apr 19, 2022 9.090 9.112 8.728 8.757 23,549,612 -0.31(-3.42%)
Apr 18, 2022 9.200 9.208 9.031 9.068 14,064,539 -0.15(-1.60%)
Apr 14, 2022 9.260 9.333 9.182 9.215 11,764,014 -0.04(-0.48%)
Apr 13, 2022 9.267 9.315 9.193 9.260 10,510,616 +0.01(+0.08%)
Apr 12, 2022 9.319 9.400 9.237 9.252 13,251,343 +0.03(+0.32%)
Apr 11, 2022 9.289 9.392 9.193 9.223 13,584,033 -0.08(-0.87%)
Apr 08, 2022 9.282 9.422 9.252 9.304 9,252,692 +0.04(+0.48%)
Apr 07, 2022 9.282 9.356 9.104 9.260 14,482,315 -0.03(-0.32%)
Apr 06, 2022 9.452 9.452 9.282 9.289 14,451,300 -0.19(-2.02%)
Apr 05, 2022 9.636 9.732 9.452 9.481 13,250,322 -0.18(-1.91%)
Apr 04, 2022 9.695 9.725 9.533 9.666 11,073,963 -0.06(-0.61%)
Apr 01, 2022 9.695 9.725 9.584 9.725 12,768,007 +0.05(+0.53%)
Mar 31, 2022 9.821 9.839 9.666 9.673 12,762,343 -0.10(-1.06%)
Mar 30, 2022 9.902 9.925 9.739 9.776 14,833,005 -0.15(-1.49%)
Mar 29, 2022 9.836 9.983 9.836 9.924 15,138,031 +0.13(+1.35%)
Mar 28, 2022 9.741 9.807 9.598 9.792 13,547,007 +0.08(+0.83%)
Mar 25, 2022 9.573 9.726 9.551 9.712 9,121,970 +0.16(+1.69%)
Mar 24, 2022 9.565 9.598 9.514 9.551 10,574,789 -0.01(-0.15%)
Mar 23, 2022 9.646 9.646 9.529 9.565 7,911,413 -0.09(-0.91%)
Mar 22, 2022 9.573 9.712 9.536 9.653 13,006,285 +0.13(+1.38%)
Mar 21, 2022 9.697 9.752 9.503 9.522 10,537,483 -0.15(-1.51%)
Mar 18, 2022 9.485 9.668 9.434 9.668 14,270,974 +0.12(+1.30%)
Mar 17, 2022 9.441 9.565 9.386 9.544 9,608,817 +0.06(+0.62%)
Mar 16, 2022 9.507 9.595 9.287 9.485 11,889,428 +0.04(+0.47%)
Mar 15, 2022 9.331 9.478 9.328 9.441 12,443,869 +0.10(+1.02%)
Mar 14, 2022 9.514 9.580 9.258 9.346 11,961,967 -0.15(-1.62%)
Mar 11, 2022 9.675 9.705 9.383 9.500 18,508,418 -0.20(-2.04%)
Mar 10, 2022 9.705 9.573 9.697 8,784,684 -0.06(-0.60%)
Mar 09, 2022 9.829 9.906 9.726 9.756 10,132,012 +0.05(+0.53%)
Mar 08, 2022 9.522 9.826 9.514 9.705 14,612,383 +0.20(+2.08%)
Mar 07, 2022 9.514 9.690 9.478 9.507 13,113,444 -0.05(-0.54%)
Mar 04, 2022 9.551 9.616 9.492 9.558 9,182,649 -0.05(-0.53%)
Mar 03, 2022 9.653 9.716 9.576 9.609 8,962,474 -0.04(-0.42%)
Mar 02, 2022 9.507 9.679 9.419 9.650 13,249,246 +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.