Agnc Investment Corp (NQ: AGNC )

12.21 +0.10 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 12.02 12.21 11.94 12.21 8,280,978 +0.10(+0.83%)
May 26, 2022 11.95 12.22 11.93 12.11 10,460,122 +0.23(+1.94%)
May 25, 2022 11.94 12.00 11.76 11.88 12,475,437 -0.04(-0.34%)
May 24, 2022 11.99 11.99 11.75 11.92 11,373,323 -0.08(-0.67%)
May 23, 2022 11.82 12.06 11.80 12.00 12,941,021 +0.24(+2.04%)
May 20, 2022 11.76 11.82 11.53 11.76 14,546,544 +0.04(+0.34%)
May 19, 2022 11.84 12.02 11.69 11.72 18,092,800 -0.17(-1.43%)
May 18, 2022 12.08 12.11 11.86 11.89 14,344,749 -0.22(-1.82%)
May 17, 2022 12.29 12.30 11.93 12.11 15,312,286 -0.18(-1.46%)
May 16, 2022 12.40 12.43 12.21 12.29 13,467,081 -0.10(-0.81%)
May 13, 2022 12.12 12.39 12.07 12.39 16,389,597 +0.28(+2.31%)
May 12, 2022 12.07 12.19 11.85 12.11 21,945,000 -0.03(-0.25%)
May 11, 2022 12.25 12.32 12.09 12.14 18,167,680 -0.09(-0.74%)
May 10, 2022 12.38 12.65 12.12 12.23 21,931,910 -0.03(-0.24%)
May 09, 2022 12.24 12.37 12.13 12.26 15,516,400 -0.15(-1.21%)
May 06, 2022 12.10 12.44 12.09 12.41 16,212,265 +0.27(+2.22%)
May 05, 2022 12.10 12.34 11.99 12.14 18,174,016 +0.02(+0.17%)
May 04, 2022 11.96 12.15 11.74 12.12 17,642,126 +0.13(+1.08%)
May 03, 2022 11.50 12.01 11.48 11.99 24,502,890 +0.79(+7.05%)
May 02, 2022 11.01 11.21 10.86 11.20 15,680,080 +0.22(+2.00%)
Apr 29, 2022 11.47 11.51 10.95 10.98 15,965,430 -0.49(-4.27%)
Apr 28, 2022 11.09 11.47 10.96 11.47 16,728,493 +0.38(+3.43%)
Apr 27, 2022 11.13 11.20 11.01 11.09 14,474,805 +0.02(+0.18%)
Apr 26, 2022 11.62 11.71 11.01 11.07 18,780,492 -0.60(-5.14%)
Apr 25, 2022 11.52 11.69 11.26 11.67 14,819,074 +0.08(+0.69%)
Apr 22, 2022 11.86 11.87 11.55 11.59 13,591,378 -0.28(-2.36%)
Apr 21, 2022 12.04 12.14 11.86 11.87 9,472,206 -0.12(-1.00%)
Apr 20, 2022 11.91 12.12 11.84 11.99 9,894,610 +0.13(+1.10%)
Apr 19, 2022 12.31 12.34 11.82 11.86 17,389,016 -0.42(-3.42%)
Apr 18, 2022 12.46 12.47 12.23 12.28 10,385,245 -0.20(-1.60%)
Apr 14, 2022 12.54 12.64 12.44 12.48 8,686,539 -0.06(-0.48%)
Apr 13, 2022 12.55 12.62 12.45 12.54 7,761,031 +0.01(+0.08%)
Apr 12, 2022 12.62 12.73 12.51 12.53 9,784,782 +0.04(+0.32%)
Apr 11, 2022 12.58 12.72 12.45 12.49 10,030,440 -0.11(-0.87%)
Apr 08, 2022 12.57 12.76 12.53 12.60 6,832,181 +0.06(+0.48%)
Apr 07, 2022 12.57 12.67 12.33 12.54 10,693,731 -0.04(-0.32%)
Apr 06, 2022 12.80 12.80 12.57 12.58 10,670,829 -0.26(-2.02%)
Apr 05, 2022 13.05 13.18 12.80 12.84 9,784,028 -0.25(-1.91%)
Apr 04, 2022 13.13 13.17 12.91 13.09 8,177,006 -0.08(-0.61%)
Apr 01, 2022 13.13 13.17 12.98 13.17 9,427,887 +0.07(+0.53%)
Mar 31, 2022 13.30 13.32 13.09 13.10 9,423,705 -0.14(-1.06%)
Mar 30, 2022 13.41 13.44 13.19 13.24 10,952,680 -0.32(-2.36%)
Mar 29, 2022 13.44 13.64 13.44 13.56 11,078,992 +0.18(+1.35%)
Mar 28, 2022 13.31 13.40 13.12 13.38 9,914,578 +0.11(+0.83%)
Mar 25, 2022 13.08 13.29 13.05 13.27 6,676,049 +0.22(+1.69%)
Mar 24, 2022 13.07 13.12 13.00 13.05 7,739,316 -0.02(-0.15%)
Mar 23, 2022 13.18 13.18 13.02 13.07 5,790,085 -0.12(-0.91%)
Mar 22, 2022 13.08 13.27 13.03 13.19 9,518,842 +0.18(+1.38%)
Mar 21, 2022 13.25 13.32 12.98 13.01 7,712,013 -0.20(-1.51%)
Mar 18, 2022 12.96 13.21 12.89 13.21 10,444,424 +0.17(+1.30%)
Mar 17, 2022 12.90 13.07 12.82 13.04 7,032,355 +0.08(+0.62%)
Mar 16, 2022 12.99 13.11 12.69 12.96 8,701,454 +0.06(+0.47%)
Mar 15, 2022 12.75 12.95 12.74 12.90 9,107,230 +0.13(+1.02%)
Mar 14, 2022 13.00 13.09 12.65 12.77 8,754,543 -0.21(-1.62%)
Mar 11, 2022 13.22 13.26 12.82 12.98 13,545,660 -0.27(-2.04%)
Mar 10, 2022 13.26 13.08 13.25 6,429,201 -0.08(-0.60%)
Mar 09, 2022 13.43 13.54 13.29 13.33 7,415,263 +0.07(+0.53%)
Mar 08, 2022 13.01 13.43 13.00 13.26 10,694,289 +0.27(+2.08%)
Mar 07, 2022 13.00 13.24 12.95 12.99 9,597,268 -0.07(-0.54%)
Mar 04, 2022 13.05 13.14 12.97 13.06 6,720,458 -0.07(-0.53%)
Mar 03, 2022 13.19 13.28 13.09 13.13 6,559,319 -0.05(-0.42%)
Mar 02, 2022 12.99 13.22 12.87 13.19 9,696,657 +0.20(+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.