Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

10.09 +0.02 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 10.09 10.12 10.01 10.09 12,031,842 +0.02(+0.20%)
Aug 08, 2024 10.03 10.11 9.970 10.07 11,939,259 +0.12(+1.21%)
Aug 07, 2024 10.07 10.14 9.950 9.950 13,202,018 -0.04(-0.40%)
Aug 06, 2024 9.850 10.02 9.800 9.990 17,290,532 +0.21(+2.15%)
Aug 05, 2024 9.660 9.990 9.530 9.780 29,459,388 -0.28(-2.78%)
Aug 02, 2024 9.970 10.10 9.880 10.06 26,040,972 -0.02(-0.20%)
Aug 01, 2024 10.04 10.08 9.940 10.08 21,536,144 +0.07(+0.70%)
Jul 31, 2024 10.07 10.10 9.975 10.01 17,625,008 -0.14(-1.38%)
Jul 30, 2024 10.14 10.18 10.10 10.15 12,945,501 +0.05(+0.50%)
Jul 29, 2024 10.11 10.20 10.08 10.10 14,694,213 +0.05(+0.50%)
Jul 26, 2024 9.970 10.07 9.905 10.05 22,856,420 +0.18(+1.82%)
Jul 25, 2024 9.970 10.06 9.870 9.870 22,187,336 -0.07(-0.70%)
Jul 24, 2024 10.29 10.34 9.920 9.940 26,472,040 -0.38(-3.68%)
Jul 23, 2024 10.07 10.34 10.06 10.32 22,794,730 +0.07(+0.68%)
Jul 22, 2024 10.28 10.34 10.21 10.25 18,264,272 +0.03(+0.29%)
Jul 19, 2024 10.25 10.32 10.15 10.22 11,758,782 -0.07(-0.68%)
Jul 18, 2024 10.36 10.49 10.23 10.29 14,758,664 -0.09(-0.87%)
Jul 17, 2024 10.49 10.57 10.37 10.38 14,814,580 -0.13(-1.24%)
Jul 16, 2024 10.41 10.53 10.39 10.51 18,680,008 +0.14(+1.35%)
Jul 15, 2024 10.45 10.50 10.32 10.37 19,451,836 -0.08(-0.77%)
Jul 12, 2024 10.15 10.53 10.15 10.45 29,189,924 +0.30(+2.96%)
Jul 11, 2024 10.00 10.16 9.990 10.15 21,061,130 +0.25(+2.53%)
Jul 10, 2024 9.780 9.900 9.775 9.900 13,996,139 +0.16(+1.64%)
Jul 09, 2024 9.680 9.790 9.620 9.740 10,475,378 +0.06(+0.62%)
Jul 08, 2024 9.780 9.790 9.680 9.680 7,772,579 -0.07(-0.72%)
Jul 05, 2024 9.670 9.750 9.650 9.750 6,003,772 +0.06(+0.62%)
Jul 03, 2024 9.650 9.730 9.635 9.690 6,412,353 +0.03(+0.31%)
Jul 02, 2024 9.490 9.670 9.480 9.660 13,209,589 +0.18(+1.90%)
Jul 01, 2024 9.560 9.580 9.360 9.480 17,385,750 -0.06(-0.63%)
Jun 28, 2024 9.590 9.610 9.500 9.540 11,695,118 +0.02(+0.21%)
Jun 27, 2024 9.587 9.587 9.480 9.520 14,024,719 -0.03(-0.31%)
Jun 26, 2024 9.629 9.629 9.510 9.550 13,145,942 -0.09(-0.92%)
Jun 25, 2024 9.737 9.737 9.609 9.639 11,645,681 -0.09(-0.91%)
Jun 24, 2024 9.639 9.767 9.634 9.727 11,681,899 +0.09(+0.92%)
Jun 21, 2024 9.668 9.678 9.599 9.639 15,641,639 -0.03(-0.31%)
Jun 20, 2024 9.619 9.708 9.619 9.668 11,813,426 +0.06(+0.62%)
Jun 18, 2024 9.599 9.639 9.555 9.609 11,280,719 +0.00(+0.00%)
Jun 17, 2024 9.648 9.708 9.599 9.609 10,557,909 -0.06(-0.61%)
Jun 14, 2024 9.678 9.757 9.639 9.668 15,197,195 -0.08(-0.81%)
Jun 13, 2024 9.609 9.777 9.599 9.747 12,594,279 +0.14(+1.44%)
Jun 12, 2024 9.609 9.747 9.550 9.609 16,616,741 +0.17(+1.78%)
Jun 11, 2024 9.530 9.559 9.405 9.441 10,422,633 -0.10(-1.04%)
Jun 10, 2024 9.520 9.594 9.500 9.540 8,854,234 +0.00(+0.00%)
Jun 07, 2024 9.510 9.579 9.471 9.540 7,903,185 -0.07(-0.72%)
Jun 06, 2024 9.658 9.698 9.589 9.609 13,347,443 -0.08(-0.82%)
Jun 05, 2024 9.629 9.698 9.559 9.688 8,114,965 +0.09(+0.93%)
Jun 04, 2024 9.559 9.629 9.520 9.599 8,230,631 +0.00(+0.00%)
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.