Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.960 8.051 7.877 7.977 12,933,829 -0.07(-0.86%)
May 30, 2023 7.856 8.090 7.808 8.047 13,307,924 +0.24(+3.11%)
May 26, 2023 7.504 7.821 7.418 7.804 13,728,235 +0.31(+4.11%)
May 25, 2023 7.590 7.590 7.341 7.495 18,231,354 -0.10(-1.35%)
May 24, 2023 7.709 7.709 7.495 7.598 18,624,110 -0.12(-1.55%)
May 23, 2023 7.889 7.941 7.718 7.718 12,450,047 -0.14(-1.74%)
May 22, 2023 7.915 7.928 7.812 7.855 9,302,330 -0.03(-0.43%)
May 19, 2023 7.966 8.018 7.821 7.889 10,549,393 -0.06(-0.75%)
May 18, 2023 7.864 7.958 7.821 7.949 7,925,289 +0.08(+0.98%)
May 17, 2023 7.752 7.915 7.727 7.872 7,845,325 +0.15(+1.88%)
May 16, 2023 7.778 7.804 7.714 7.727 6,096,820 -0.09(-1.10%)
May 15, 2023 7.889 7.945 7.748 7.812 14,587,874 -0.04(-0.55%)
May 12, 2023 8.026 8.026 7.838 7.855 7,540,590 -0.15(-1.82%)
May 11, 2023 7.966 8.009 7.907 8.001 6,129,206 +0.00(+0.00%)
May 10, 2023 8.138 8.215 7.907 8.001 11,084,123 -0.02(-0.21%)
May 09, 2023 8.086 8.104 7.984 8.018 7,264,556 -0.12(-1.47%)
May 08, 2023 8.112 8.163 8.035 8.138 7,199,458 +0.03(+0.32%)
May 05, 2023 8.052 8.163 8.009 8.112 9,422,215 +0.19(+2.38%)
May 04, 2023 7.992 8.026 7.812 7.924 15,704,456 -0.14(-1.70%)
May 03, 2023 7.941 8.258 7.941 8.061 18,071,454 +0.15(+1.84%)
May 02, 2023 8.198 8.245 7.795 7.915 17,599,750 -0.28(-3.45%)
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.