Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.790 -0.080 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.800 9.880 9.760 9.790 15,008,018 -0.08(-0.81%)
Jun 13, 2024 9.730 9.900 9.720 9.870 12,437,504 +0.14(+1.44%)
Jun 12, 2024 9.730 9.870 9.670 9.730 16,409,894 +0.17(+1.78%)
Jun 11, 2024 9.650 9.680 9.524 9.560 10,292,891 -0.10(-1.04%)
Jun 10, 2024 9.640 9.715 9.620 9.660 8,744,015 +0.00(+0.00%)
Jun 07, 2024 9.630 9.700 9.590 9.660 7,804,805 -0.07(-0.72%)
Jun 06, 2024 9.780 9.820 9.710 9.730 13,181,292 -0.08(-0.82%)
Jun 05, 2024 9.750 9.820 9.680 9.810 8,013,949 +0.09(+0.93%)
Jun 04, 2024 9.680 9.750 9.640 9.720 8,128,175 +0.00(+0.00%)
Jun 03, 2024 9.610 9.730 9.580 9.720 10,917,231 +0.13(+1.36%)
May 31, 2024 9.490 9.600 9.480 9.590 9,954,528 +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%)
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.