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, 2024 9.490 9.600 9.480 9.590 9,953,795 +0.12(+1.27%)
May 30, 2024 9.431 9.490 9.381 9.470 12,761,039 +0.12(+1.27%)
May 29, 2024 9.421 9.421 9.302 9.351 15,156,615 -0.12(-1.25%)
May 28, 2024 9.588 9.608 9.455 9.470 10,791,406 -0.05(-0.52%)
May 24, 2024 9.509 9.539 9.470 9.519 8,979,375 +0.08(+0.84%)
May 23, 2024 9.677 9.687 9.421 9.440 12,316,422 -0.21(-2.15%)
May 22, 2024 9.756 9.756 9.638 9.648 8,661,720 -0.11(-1.11%)
May 21, 2024 9.687 9.766 9.678 9.756 7,163,832 +0.07(+0.71%)
May 20, 2024 9.776 9.796 9.687 9.687 8,511,672 -0.09(-0.91%)
May 17, 2024 9.766 9.786 9.727 9.776 6,337,004 +0.01(+0.10%)
May 16, 2024 9.746 9.806 9.702 9.766 10,153,967 +0.02(+0.20%)
May 15, 2024 9.727 9.766 9.687 9.746 13,338,054 +0.11(+1.13%)
May 14, 2024 9.608 9.653 9.598 9.638 12,095,649 +0.06(+0.62%)
May 13, 2024 9.598 9.628 9.559 9.579 7,273,786 +0.04(+0.41%)
May 10, 2024 9.519 9.554 9.500 9.539 11,488,413 +0.02(+0.21%)
May 09, 2024 9.421 9.529 9.401 9.519 8,698,499 +0.11(+1.15%)
May 08, 2024 9.351 9.450 9.332 9.411 7,925,726 +0.01(+0.10%)
May 07, 2024 9.509 9.668 9.391 9.401 9,809,949 -0.02(-0.21%)
May 06, 2024 9.322 9.421 9.322 9.421 9,128,552 +0.14(+1.49%)
May 03, 2024 9.282 9.371 9.238 9.282 12,645,070 +0.10(+1.08%)
May 02, 2024 9.203 9.233 9.144 9.184 9,479,535 +0.05(+0.54%)
May 01, 2024 9.036 9.223 9.026 9.134 17,856,438 +0.10(+1.09%)
Apr 30, 2024 9.065 9.114 9.016 9.036 9,115,223 -0.09(-0.97%)
Apr 29, 2024 9.134 9.208 9.114 9.124 10,422,068 +0.03(+0.33%)
Apr 26, 2024 9.036 9.153 9.017 9.095 13,494,360 +0.09(+0.97%)
Apr 25, 2024 9.066 9.085 8.929 9.007 19,353,960 -0.12(-1.28%)
Apr 24, 2024 9.085 9.139 9.002 9.124 11,972,786 -0.01(-0.11%)
Apr 23, 2024 8.871 9.143 8.773 9.134 18,954,940 +0.17(+1.85%)
Apr 22, 2024 8.949 9.007 8.910 8.968 12,871,979 +0.05(+0.55%)
Apr 19, 2024 8.841 8.968 8.832 8.919 10,437,769 +0.09(+0.99%)
Apr 18, 2024 8.812 8.890 8.783 8.832 13,100,986 +0.02(+0.22%)
Apr 17, 2024 8.793 8.880 8.773 8.812 7,784,109 +0.08(+0.89%)
Apr 16, 2024 8.880 8.910 8.695 8.734 14,266,819 -0.17(-1.86%)
Apr 15, 2024 9.085 9.129 8.812 8.900 13,862,182 -0.18(-1.93%)
Apr 12, 2024 9.114 9.173 9.075 9.075 10,105,157 -0.08(-0.85%)
Apr 11, 2024 9.163 9.241 9.002 9.153 14,598,403 +0.07(+0.75%)
Apr 10, 2024 9.358 9.407 9.066 9.085 22,972,652 -0.45(-4.70%)
Apr 09, 2024 9.475 9.533 9.436 9.533 7,836,173 +0.08(+0.82%)
Apr 08, 2024 9.475 9.475 9.377 9.455 8,236,900 +0.04(+0.41%)
Apr 05, 2024 9.377 9.455 9.358 9.416 6,211,248 +0.01(+0.10%)
Apr 04, 2024 9.504 9.568 9.407 9.407 6,531,173 -0.04(-0.41%)
Apr 03, 2024 9.407 9.446 9.368 9.446 9,701,048 -0.01(-0.10%)
Apr 02, 2024 9.475 9.568 9.455 9.455 8,122,110 -0.10(-1.02%)
Apr 01, 2024 9.641 9.641 9.504 9.553 7,670,906 -0.10(-1.01%)
Mar 28, 2024 9.533 9.641 9.533 9.650 10,503,020 +0.11(+1.12%)
Mar 27, 2024 9.436 9.553 9.409 9.543 7,455,937 +0.05(+0.51%)
Mar 26, 2024 9.641 9.644 9.494 9.494 10,610,272 -0.12(-1.22%)
Mar 25, 2024 9.572 9.631 9.543 9.611 9,182,663 +0.08(+0.82%)
Mar 22, 2024 9.611 9.670 9.524 9.533 10,448,510 -0.05(-0.51%)
Mar 21, 2024 9.533 9.621 9.494 9.582 9,817,304 +0.09(+0.92%)
Mar 20, 2024 9.348 9.553 9.319 9.494 15,846,653 +0.15(+1.56%)
Mar 19, 2024 9.338 9.402 9.299 9.348 8,888,571 -0.01(-0.10%)
Mar 18, 2024 9.416 9.426 9.334 9.358 9,919,092 -0.03(-0.31%)
Mar 15, 2024 9.338 9.475 9.309 9.387 17,121,870 +0.01(+0.10%)
Mar 14, 2024 9.582 9.611 9.348 9.377 8,750,121 -0.23(-2.43%)
Mar 13, 2024 9.611 9.646 9.563 9.611 8,851,885 +0.02(+0.20%)
Mar 12, 2024 9.602 9.602 9.524 9.592 7,103,948 +0.02(+0.20%)
Mar 11, 2024 9.504 9.670 9.475 9.572 13,011,545 +0.09(+0.92%)
Mar 08, 2024 9.485 9.572 9.426 9.485 10,103,957 +0.10(+1.04%)
Mar 07, 2024 9.407 9.465 9.377 9.387 7,902,790 +0.05(+0.52%)
Mar 06, 2024 9.338 9.387 9.309 9.338 9,955,431 +0.07(+0.74%)
Mar 05, 2024 9.241 9.338 9.221 9.270 9,822,317 +0.01(+0.11%)
Mar 04, 2024 9.338 9.358 9.241 9.260 10,772,963 -0.08(-0.84%)
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.