Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Agnc Investment Corp (NQ: AGNC ) 10.25 +0.03 (+0.29%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 9.490 9.609 9.461 9.599 11,054,843 +0.13(+1.36%) May 31, 2024 9.372 9.480 9.362 9.471 10,080,005 +0.12(+1.27%) May 30, 2024 9.313 9.372 9.264 9.352 12,921,893 +0.12(+1.27%) May 29, 2024 9.303 9.303 9.186 9.235 15,347,665 -0.12(-1.25%) May 28, 2024 9.469 9.489 9.337 9.352 10,927,433 -0.05(-0.52%) May 24, 2024 9.391 9.420 9.352 9.401 9,092,561 +0.08(+0.84%) May 23, 2024 9.557 9.567 9.303 9.323 12,471,671 -0.20(-2.15%) May 22, 2024 9.635 9.635 9.518 9.528 8,770,902 -0.11(-1.11%) May 21, 2024 9.567 9.645 9.558 9.635 7,254,133 +0.07(+0.71%) May 20, 2024 9.654 9.674 9.567 9.567 8,618,962 -0.09(-0.91%) May 17, 2024 9.645 9.664 9.606 9.654 6,416,882 +0.01(+0.10%) May 16, 2024 9.625 9.684 9.581 9.645 10,281,958 +0.02(+0.20%) May 15, 2024 9.606 9.645 9.567 9.625 13,506,181 +0.11(+1.13%) May 14, 2024 9.489 9.533 9.479 9.518 12,248,116 +0.06(+0.62%) May 13, 2024 9.479 9.508 9.440 9.459 7,365,472 +0.04(+0.41%) May 10, 2024 9.401 9.435 9.381 9.420 11,633,225 +0.02(+0.21%) May 09, 2024 9.303 9.411 9.284 9.401 8,808,144 +0.11(+1.15%) May 08, 2024 9.235 9.333 9.216 9.294 8,019,511 +0.01(+0.11%) May 07, 2024 9.391 9.547 9.274 9.284 9,933,604 -0.02(-0.21%) May 06, 2024 9.206 9.303 9.206 9.303 9,243,618 +0.14(+1.49%) May 03, 2024 9.167 9.255 9.123 9.167 12,804,462 +0.10(+1.08%) May 02, 2024 9.089 9.118 9.030 9.069 9,599,025 +0.05(+0.54%) 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.