Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.343 9.349 9.195 9.314 11,695,257 -0.07(-0.73%)
May 30, 2019 9.525 9.547 9.354 9.383 10,194,435 -0.09(-0.96%)
May 29, 2019 9.496 9.513 9.344 9.474 11,218,882 -0.02(-0.18%)
May 28, 2019 9.603 9.614 9.490 9.490 17,519,156 -0.10(-1.06%)
May 24, 2019 9.592 9.625 9.566 9.592 5,581,799 +0.01(+0.12%)
May 23, 2019 9.569 9.603 9.535 9.580 9,658,929 -0.01(-0.12%)
May 22, 2019 9.547 9.603 9.524 9.592 8,921,600 +0.03(+0.35%)
May 21, 2019 9.580 9.614 9.485 9.558 13,994,031 -0.01(-0.12%)
May 20, 2019 9.772 9.777 9.564 9.569 13,323,966 -0.20(-2.07%)
May 17, 2019 9.817 9.845 9.772 9.772 9,226,385 -0.10(-1.03%)
May 16, 2019 9.839 9.879 9.828 9.873 4,370,051 +0.03(+0.34%)
May 15, 2019 9.862 9.895 9.822 9.839 6,217,562 -0.02(-0.23%)
May 14, 2019 9.817 9.884 9.783 9.862 9,418,983 +0.06(+0.57%)
May 13, 2019 9.867 9.884 9.789 9.805 8,499,459 -0.06(-0.63%)
May 10, 2019 9.800 9.884 9.789 9.867 7,641,133 +0.08(+0.80%)
May 09, 2019 9.828 9.834 9.760 9.789 10,638,875 -0.05(-0.46%)
May 08, 2019 9.884 9.901 9.834 9.834 8,539,224 -0.07(-0.68%)
May 07, 2019 9.839 9.929 9.834 9.901 12,308,578 +0.06(+0.63%)
May 06, 2019 9.845 9.895 9.811 9.839 9,772,643 -0.02(-0.23%)
May 03, 2019 9.873 9.901 9.845 9.862 8,033,091 -0.01(-0.11%)
May 02, 2019 9.907 9.924 9.850 9.873 12,668,691 -0.03(-0.28%)
May 01, 2019 10.00 10.06 9.895 9.901 10,249,870 -0.11(-1.07%)
Apr 30, 2019 9.957 10.01 9.912 10.01 10,364,706 +0.05(+0.45%)
Apr 29, 2019 10.02 10.04 9.957 9.963 11,574,936 -0.05(-0.45%)
Apr 26, 2019 9.902 10.03 9.897 10.01 13,347,025 +0.10(+1.01%)
Apr 25, 2019 10.01 10.01 9.885 9.908 33,980,976 -0.12(-1.17%)
Apr 24, 2019 10.13 10.19 10.12 10.02 9,535,200 -0.11(-1.10%)
Apr 23, 2019 10.11 10.15 10.10 10.14 6,085,935 +0.02(+0.17%)
Apr 22, 2019 10.08 10.12 10.07 10.12 4,860,886 +0.05(+0.50%)
Apr 18, 2019 10.13 10.13 10.06 10.07 7,034,512 -0.04(-0.39%)
Apr 17, 2019 10.11 10.13 10.09 10.11 4,499,897 +0.01(+0.11%)
Apr 16, 2019 10.14 10.16 10.10 10.10 6,311,263 -0.02(-0.22%)
Apr 15, 2019 10.13 10.18 10.12 10.12 5,433,648 -0.01(-0.11%)
Apr 12, 2019 10.12 10.14 10.09 10.13 3,860,479 +0.02(+0.22%)
Apr 11, 2019 10.09 10.11 10.08 10.11 4,639,007 +0.03(+0.33%)
Apr 10, 2019 10.08 10.10 10.06 10.07 3,566,358 -0.01(-0.06%)
Apr 09, 2019 10.10 10.12 10.07 10.08 5,176,325 -0.03(-0.28%)
Apr 08, 2019 10.06 10.12 10.06 10.11 6,801,853 +0.05(+0.50%)
Apr 05, 2019 10.10 10.11 10.03 10.06 6,301,560 -0.04(-0.39%)
Apr 04, 2019 10.05 10.10 10.04 10.10 5,908,171 +0.07(+0.72%)
Apr 03, 2019 10.09 10.11 10.01 10.02 6,301,472 -0.06(-0.61%)
Apr 02, 2019 10.10 10.11 10.04 10.09 5,183,215 -0.02(-0.22%)
Apr 01, 2019 10.03 10.11 10.01 10.11 8,206,100 +0.08(+0.83%)
Mar 29, 2019 10.08 10.08 10.01 10.02 8,596,660 -0.04(-0.44%)
Mar 28, 2019 10.02 10.07 9.991 10.07 8,186,406 +0.07(+0.67%)
Mar 27, 2019 9.991 10.02 9.958 10.00 13,241,661 +0.03(+0.28%)
Mar 26, 2019 9.931 10.03 9.909 9.975 12,560,884 +0.08(+0.78%)
Mar 25, 2019 9.936 9.942 9.881 9.898 10,868,729 -0.03(-0.28%)
Mar 22, 2019 9.986 10.02 9.920 9.925 7,578,535 -0.04(-0.39%)
Mar 21, 2019 9.936 10.01 9.925 9.964 7,734,090 +0.03(+0.33%)
Mar 20, 2019 9.942 9.975 9.898 9.931 7,563,129 +0.01(+0.06%)
Mar 19, 2019 10.01 10.02 9.920 9.925 7,340,887 -0.07(-0.66%)
Mar 18, 2019 9.925 10.00 9.920 9.991 8,945,688 +0.07(+0.67%)
Mar 15, 2019 9.914 9.953 9.909 9.925 8,771,137 +0.00(+0.00%)
Mar 14, 2019 9.947 9.958 9.903 9.925 4,737,092 -0.02(-0.17%)
Mar 13, 2019 9.881 9.953 9.876 9.942 8,068,124 +0.07(+0.73%)
Mar 12, 2019 9.881 9.892 9.842 9.870 8,300,125 -0.03(-0.28%)
Mar 11, 2019 9.804 9.898 9.793 9.898 9,772,272 +0.10(+1.07%)
Mar 08, 2019 9.727 9.804 9.727 9.793 6,753,725 +0.04(+0.45%)
Mar 07, 2019 9.721 9.787 9.716 9.749 9,539,535 +0.03(+0.28%)
Mar 06, 2019 9.694 9.749 9.688 9.721 8,191,662 +0.03(+0.28%)
Mar 05, 2019 9.705 9.727 9.661 9.694 7,615,956 -0.02(-0.17%)
Mar 04, 2019 9.666 9.716 9.649 9.710 9,776,055 +0.03(+0.28%)
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.