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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 9.052 9.074 9.018 9.061 11,538,855 +0.04(+0.43%)
Jul 28, 2017 9.061 9.061 8.947 9.022 9,329,467 -0.04(-0.47%)
Jul 27, 2017 9.086 9.091 8.881 9.065 11,710,574 +0.09(+0.95%)
Jul 26, 2017 8.950 9.013 8.941 8.979 14,977,717 +0.05(+0.55%)
Jul 25, 2017 8.975 9.013 8.899 8.931 11,096,361 -0.04(-0.50%)
Jul 24, 2017 8.979 9.035 8.962 8.975 10,752,560 +0.00(+0.00%)
Jul 21, 2017 8.920 8.996 8.869 8.975 10,801,101 +0.07(+0.76%)
Jul 20, 2017 8.984 8.912 8.907 12,224,235 -0.03(-0.33%)
Jul 19, 2017 8.992 9.001 8.924 8.937 11,318,457 -0.06(-0.71%)
Jul 18, 2017 9.073 9.073 8.924 9.001 12,169,595 -0.11(-1.16%)
Jul 17, 2017 9.166 9.200 9.098 9.107 6,914,754 -0.06(-0.65%)
Jul 14, 2017 9.191 9.077 9.166 9,366,296 +0.10(+1.08%)
Jul 13, 2017 9.204 9.208 9.018 9.069 8,956,896 -0.11(-1.16%)
Jul 12, 2017 9.162 9.230 9.132 9.175 9,147,431 +0.05(+0.51%)
Jul 11, 2017 9.132 9.179 9.085 9.128 6,014,846 +0.03(+0.33%)
Jul 10, 2017 9.081 9.191 9.077 9.098 7,711,386 +0.03(+0.37%)
Jul 07, 2017 9.183 9.187 9.035 9.064 6,129,664 -0.11(-1.16%)
Jul 06, 2017 9.183 9.208 9.136 9.170 9,593,103 -0.03(-0.37%)
Jul 05, 2017 9.204 9.306 9.170 9.204 9,010,221 +0.03(+0.28%)
Jul 03, 2017 9.052 9.191 9.032 9.179 8,049,998 +0.15(+1.64%)
Jun 30, 2017 9.035 9.079 9.011 9.030 5,986,885 +0.00(+0.00%)
Jun 29, 2017 9.111 9.128 8.975 9.030 9,663,515 -0.11(-1.16%)
Jun 28, 2017 9.170 9.204 9.030 9.136 12,022,577 +0.01(+0.09%)
Jun 27, 2017 9.372 9.384 9.124 9.128 14,003,864 -0.24(-2.60%)
Jun 26, 2017 9.376 9.397 9.326 9.372 6,115,202 +0.03(+0.32%)
Jun 23, 2017 9.342 9.372 9.307 9.342 7,241,098 +0.02(+0.23%)
Jun 22, 2017 9.262 9.338 9.262 9.321 10,600,747 +0.09(+0.96%)
Jun 21, 2017 9.296 9.338 9.220 9.233 5,704,599 -0.02(-0.18%)
Jun 20, 2017 9.292 9.317 9.216 9.250 5,292,257 -0.03(-0.32%)
Jun 19, 2017 9.317 9.359 9.258 9.279 7,661,068 +0.00(+0.05%)
Jun 16, 2017 9.191 9.288 9.187 9.275 12,400,741 +0.09(+0.96%)
Jun 15, 2017 9.044 9.204 9.006 9.187 9,670,766 +0.08(+0.92%)
Jun 14, 2017 8.997 9.136 8.985 9.103 11,751,676 +0.11(+1.26%)
Jun 13, 2017 8.985 9.006 8.930 8.989 5,875,213 +0.03(+0.33%)
Jun 12, 2017 8.939 9.010 8.897 8.960 9,889,447 -0.02(-0.23%)
Jun 09, 2017 8.875 9.006 8.857 8.981 11,827,211 +0.08(+0.90%)
Jun 08, 2017 8.829 8.913 8.787 8.901 8,429,460 +0.08(+0.95%)
Jun 07, 2017 8.833 8.863 8.762 8.817 9,344,139 +0.01(+0.14%)
Jun 06, 2017 8.775 8.817 8.737 8.804 7,453,973 +0.04(+0.43%)
Jun 05, 2017 8.766 8.779 8.722 8.766 7,538,483 -0.00(-0.05%)
Jun 02, 2017 8.796 8.829 8.762 8.770 9,512,131 -0.03(-0.29%)
Jun 01, 2017 8.741 8.867 8.712 8.796 10,017,488 +0.05(+0.58%)
May 31, 2017 8.640 8.749 8.627 8.745 12,039,184 +0.11(+1.22%)
May 30, 2017 8.632 8.657 8.598 8.640 4,751,488 +0.00(+0.05%)
May 26, 2017 8.636 8.648 8.535 8.636 5,029,048 +0.02(+0.24%)
May 25, 2017 8.619 8.648 8.569 8.615 5,676,593 +0.04(+0.44%)
May 24, 2017 8.577 8.611 8.535 8.577 5,880,500 +0.02(+0.19%)
May 23, 2017 8.485 8.588 8.485 8.560 6,580,104 +0.06(+0.69%)
May 22, 2017 8.423 8.535 8.410 8.502 6,399,529 +0.10(+1.19%)
May 19, 2017 8.352 8.406 8.323 8.402 12,849,002 +0.06(+0.75%)
May 18, 2017 8.385 8.435 8.327 8.339 11,662,654 -0.07(-0.79%)
May 17, 2017 8.360 8.433 8.352 8.406 11,077,552 +0.05(+0.60%)
May 16, 2017 8.394 8.465 8.352 8.356 11,012,368 -0.02(-0.25%)
May 15, 2017 8.339 8.394 8.331 8.377 16,806,188 +0.04(+0.45%)
May 12, 2017 8.360 8.381 8.298 8.339 11,012,543 +0.02(+0.20%)
May 11, 2017 8.298 8.327 8.277 8.323 8,524,850 +0.03(+0.40%)
May 10, 2017 8.206 8.319 8.198 8.289 10,909,824 +0.09(+1.12%)
May 09, 2017 8.373 8.423 8.160 8.198 19,697,460 -0.16(-1.95%)
May 08, 2017 8.465 8.481 8.329 8.360 11,729,941 -0.06(-0.69%)
May 05, 2017 8.360 8.471 8.356 8.419 13,404,194 +0.08(+0.95%)
May 04, 2017 8.381 8.406 8.272 8.339 24,067,622 -0.05(-0.65%)
May 03, 2017 8.552 8.594 8.385 8.394 23,120,864 -0.15(-1.80%)
May 02, 2017 8.573 8.611 8.517 8.548 38,994,856 -0.28(-3.16%)
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.