Agnc Investment Corp (NQ: AGNC )

9.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.96 12.99 12.92 12.98 6,894,414 +0.02(+0.16%)
May 27, 2021 12.97 12.98 12.88 12.96 9,378,139 +0.04(+0.27%)
May 26, 2021 12.93 12.97 12.85 12.92 9,150,894 +0.03(+0.27%)
May 25, 2021 12.96 12.99 12.87 12.89 9,355,102 -0.03(-0.27%)
May 24, 2021 12.92 12.96 12.84 12.92 8,696,423 +0.06(+0.43%)
May 21, 2021 12.85 12.88 12.81 12.87 6,959,307 +0.05(+0.38%)
May 20, 2021 12.82 12.85 12.75 12.82 6,289,170 +0.00(+0.00%)
May 19, 2021 12.71 12.85 12.63 12.82 10,307,315 +0.05(+0.38%)
May 18, 2021 12.68 12.86 12.66 12.77 10,838,180 +0.10(+0.82%)
May 17, 2021 12.69 12.69 12.58 12.67 7,986,930 +0.02(+0.17%)
May 14, 2021 12.50 12.66 12.50 12.64 8,137,869 +0.24(+1.91%)
May 13, 2021 12.23 12.48 12.20 12.41 10,602,569 +0.29(+2.41%)
May 12, 2021 12.55 12.61 12.07 12.12 19,767,188 -0.46(-3.65%)
May 11, 2021 12.65 12.69 12.52 12.58 12,262,563 -0.14(-1.09%)
May 10, 2021 12.76 12.83 12.70 12.71 6,723,558 -0.03(-0.22%)
May 07, 2021 12.62 12.75 12.58 12.74 6,974,462 +0.08(+0.60%)
May 06, 2021 12.64 12.67 12.51 12.67 8,730,002 +0.06(+0.44%)
May 05, 2021 12.45 12.64 12.35 12.61 8,706,847 +0.17(+1.34%)
May 04, 2021 12.56 12.58 12.37 12.44 9,789,267 -0.07(-0.56%)
May 03, 2021 12.53 12.59 12.48 12.51 6,706,954 +0.04(+0.33%)
Apr 30, 2021 12.47 12.53 12.44 12.47 7,456,666 -0.01(-0.11%)
Apr 29, 2021 12.45 12.50 12.40 12.48 8,844,021 +0.08(+0.62%)
Apr 28, 2021 12.35 12.44 12.33 12.41 10,138,192 +0.15(+1.18%)
Apr 27, 2021 12.10 12.35 12.09 12.26 12,644,154 +0.27(+2.25%)
Apr 26, 2021 12.10 12.11 11.98 11.99 11,520,769 -0.08(-0.63%)
Apr 23, 2021 12.01 12.12 11.95 12.07 9,018,520 +0.06(+0.46%)
Apr 22, 2021 12.06 12.09 12.00 12.01 6,099,023 -0.03(-0.29%)
Apr 21, 2021 11.95 12.06 11.83 12.05 7,128,989 +0.08(+0.69%)
Apr 20, 2021 12.01 12.02 11.90 11.97 6,656,183 -0.01(-0.12%)
Apr 19, 2021 12.09 12.09 11.97 11.98 7,501,138 -0.10(-0.80%)
Apr 16, 2021 11.99 12.09 11.98 12.08 5,861,813 +0.10(+0.87%)
Apr 15, 2021 12.03 12.04 11.89 11.97 7,062,664 -0.01(-0.12%)
Apr 14, 2021 11.93 12.07 11.89 11.99 9,974,231 +0.09(+0.75%)
Apr 13, 2021 11.83 11.92 11.78 11.90 5,533,352 +0.03(+0.29%)
Apr 12, 2021 11.85 11.90 11.81 11.86 6,229,626 +0.08(+0.64%)
Apr 09, 2021 11.86 11.91 11.78 11.79 5,563,787 -0.07(-0.58%)
Apr 08, 2021 11.80 11.86 11.77 11.86 4,290,295 +0.03(+0.29%)
Apr 07, 2021 11.76 11.83 11.71 11.82 5,188,190 +0.07(+0.59%)
Apr 06, 2021 11.73 11.79 11.71 11.75 6,324,610 +0.01(+0.06%)
Apr 05, 2021 11.78 11.79 11.68 11.74 7,108,337 -0.01(-0.09%)
Apr 01, 2021 11.59 11.77 11.56 11.76 7,892,417 +0.18(+1.52%)
Mar 31, 2021 11.61 11.67 11.54 11.58 8,989,033 -0.09(-0.77%)
Mar 30, 2021 11.56 11.68 11.46 11.67 6,910,154 +0.17(+1.50%)
Mar 29, 2021 11.61 11.72 11.49 11.50 9,268,529 -0.18(-1.53%)
Mar 26, 2021 11.53 11.68 11.48 11.67 8,182,883 +0.16(+1.37%)
Mar 25, 2021 11.38 11.58 11.23 11.52 13,806,012 +0.16(+1.45%)
Mar 24, 2021 11.41 11.56 11.35 11.35 11,612,640 -0.01(-0.06%)
Mar 23, 2021 11.44 11.50 11.32 11.36 7,612,622 -0.08(-0.66%)
Mar 22, 2021 11.42 11.45 11.33 11.43 6,837,417 +0.05(+0.48%)
Mar 19, 2021 11.35 11.52 11.28 11.38 16,409,211 +0.06(+0.55%)
Mar 18, 2021 11.39 11.46 11.30 11.32 10,000,501 -0.12(-1.08%)
Mar 17, 2021 11.28 11.45 11.19 11.44 8,615,112 +0.14(+1.21%)
Mar 16, 2021 11.30 11.34 11.22 11.30 7,009,753 -0.03(-0.24%)
Mar 15, 2021 11.34 11.41 11.28 11.33 11,519,667 +0.03(+0.30%)
Mar 12, 2021 11.19 11.37 11.19 11.30 13,780,525 +0.11(+0.98%)
Mar 11, 2021 11.23 11.26 11.14 11.19 12,741,137 -0.06(-0.55%)
Mar 10, 2021 11.19 11.28 11.17 11.25 8,152,797 +0.03(+0.31%)
Mar 09, 2021 11.22 11.26 11.11 11.21 9,263,196 +0.01(+0.12%)
Mar 08, 2021 10.99 11.24 10.91 11.20 14,291,046 +0.29(+2.70%)
Mar 05, 2021 10.97 11.02 10.56 10.91 20,256,678 -0.01(-0.06%)
Mar 04, 2021 11.00 11.04 10.78 10.91 21,028,970 -0.05(-0.50%)
Mar 03, 2021 11.07 11.13 10.96 10.97 9,235,017 -0.10(-0.93%)
Mar 02, 2021 10.97 11.10 10.95 11.07 10,991,734 +0.12(+1.13%)
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.