Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.726 8.834 8.662 8.784 60,680,768 +0.01(+0.16%)
May 27, 2022 8.633 8.769 8.572 8.769 11,531,527 +0.16(+1.83%)
May 26, 2022 8.498 8.690 8.480 8.611 14,709,878 +0.16(+1.94%)
May 25, 2022 8.490 8.533 8.362 8.448 17,543,978 -0.03(-0.34%)
May 24, 2022 8.526 8.526 8.355 8.476 15,994,096 -0.06(-0.67%)
May 23, 2022 8.405 8.576 8.394 8.533 18,198,720 +0.17(+2.04%)
May 20, 2022 8.362 8.405 8.199 8.362 20,456,538 +0.03(+0.34%)
May 19, 2022 8.419 8.544 8.313 8.334 25,443,574 -0.12(-1.43%)
May 18, 2022 8.590 8.611 8.434 8.455 20,172,758 -0.16(-1.82%)
May 17, 2022 8.739 8.746 8.483 8.611 21,533,388 -0.13(-1.46%)
May 16, 2022 8.818 8.839 8.682 8.739 18,938,510 -0.07(-0.81%)
May 13, 2022 8.618 8.810 8.583 8.810 23,048,390 +0.20(+2.31%)
May 12, 2022 8.583 8.668 8.426 8.611 30,860,852 -0.02(-0.25%)
May 11, 2022 8.711 8.761 8.597 8.633 25,548,876 -0.06(-0.74%)
May 10, 2022 8.803 8.995 8.615 8.697 30,842,444 -0.02(-0.24%)
May 09, 2022 8.704 8.796 8.626 8.718 21,820,428 -0.11(-1.21%)
May 06, 2022 8.604 8.846 8.597 8.825 22,799,012 +0.19(+2.22%)
May 05, 2022 8.604 8.775 8.526 8.633 25,557,786 +0.01(+0.16%)
May 04, 2022 8.505 8.640 8.352 8.618 24,809,798 +0.09(+1.08%)
May 03, 2022 8.178 8.540 8.178 8.526 34,457,928 +0.56(+7.05%)
May 02, 2022 7.829 7.975 7.722 7.964 22,050,610 +0.16(+2.00%)
Apr 29, 2022 8.156 8.185 7.786 7.808 22,451,892 -0.35(-4.27%)
Apr 28, 2022 7.886 8.160 7.797 8.156 23,524,974 +0.36(+4.56%)
Apr 27, 2022 7.829 7.878 7.744 7.801 20,578,322 +0.01(+0.18%)
Apr 26, 2022 8.174 8.233 7.744 7.787 26,699,566 -0.42(-5.14%)
Apr 25, 2022 8.103 8.223 7.920 8.209 21,067,756 +0.06(+0.69%)
Apr 22, 2022 8.342 8.349 8.124 8.152 19,322,384 -0.20(-2.36%)
Apr 21, 2022 8.469 8.539 8.342 8.349 13,466,302 -0.08(-1.00%)
Apr 20, 2022 8.377 8.525 8.325 8.434 14,066,846 +0.09(+1.10%)
Apr 19, 2022 8.659 8.680 8.314 8.342 24,721,352 -0.30(-3.42%)
Apr 18, 2022 8.764 8.771 8.603 8.638 14,764,338 -0.14(-1.60%)
Apr 14, 2022 8.821 8.891 8.747 8.778 12,349,347 -0.04(-0.48%)
Apr 13, 2022 8.828 8.873 8.757 8.821 11,033,585 +0.01(+0.08%)
Apr 12, 2022 8.877 8.954 8.800 8.814 13,910,680 +0.03(+0.32%)
Apr 11, 2022 8.849 8.947 8.757 8.785 14,259,924 -0.08(-0.87%)
Apr 08, 2022 8.842 8.975 8.814 8.863 9,713,071 +0.04(+0.48%)
Apr 07, 2022 8.842 8.912 8.673 8.821 15,202,901 -0.03(-0.32%)
Apr 06, 2022 9.004 9.004 8.842 8.849 15,170,342 -0.18(-2.02%)
Apr 05, 2022 9.179 9.271 9.004 9.032 13,909,609 -0.18(-1.91%)
Apr 04, 2022 9.236 9.264 9.081 9.208 11,624,962 -0.06(-0.61%)
Apr 01, 2022 9.236 9.264 9.130 9.264 13,403,295 +0.05(+0.53%)
Mar 31, 2022 9.355 9.373 9.208 9.215 13,397,350 -0.10(-1.06%)
Mar 30, 2022 9.433 9.454 9.278 9.313 15,571,040 -0.14(-1.49%)
Mar 29, 2022 9.370 9.509 9.370 9.454 15,891,243 +0.13(+1.35%)
Mar 28, 2022 9.279 9.342 9.143 9.328 14,221,056 +0.08(+0.83%)
Mar 25, 2022 9.119 9.265 9.098 9.252 9,575,846 +0.15(+1.69%)
Mar 24, 2022 9.112 9.143 9.063 9.098 11,100,951 -0.01(-0.15%)
Mar 23, 2022 9.189 9.189 9.077 9.112 8,305,056 -0.08(-0.91%)
Mar 22, 2022 9.119 9.252 9.084 9.196 13,653,429 +0.13(+1.38%)
Mar 21, 2022 9.238 9.290 9.053 9.070 11,061,789 -0.14(-1.51%)
Mar 18, 2022 9.035 9.210 8.987 9.210 14,981,045 +0.12(+1.30%)
Mar 17, 2022 8.994 9.112 8.941 9.091 10,086,916 +0.06(+0.62%)
Mar 16, 2022 9.056 9.140 8.847 9.035 12,481,002 +0.04(+0.47%)
Mar 15, 2022 8.889 9.028 8.886 8.994 13,063,030 +0.09(+1.02%)
Mar 14, 2022 9.063 9.126 8.819 8.903 12,557,151 -0.15(-1.62%)
Mar 11, 2022 9.217 9.245 8.938 9.049 19,429,328 -0.19(-2.04%)
Mar 10, 2022 9.245 9.119 9.238 9,221,777 -0.06(-0.60%)
Mar 09, 2022 9.363 9.436 9.265 9.293 10,636,143 +0.05(+0.53%)
Mar 08, 2022 9.070 9.360 9.063 9.245 15,339,441 +0.19(+2.08%)
Mar 07, 2022 9.063 9.231 9.028 9.056 13,765,920 -0.05(-0.54%)
Mar 04, 2022 9.098 9.161 9.042 9.105 9,639,544 -0.05(-0.53%)
Mar 03, 2022 9.196 9.255 9.123 9.154 9,408,413 -0.04(-0.42%)
Mar 02, 2022 9.056 9.220 8.973 9.192 13,908,480 +0.14(+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.