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

AGNC Investment Corp. - Common Stock (NQ: AGNC )

9.450 +0.180 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 9.300 9.580 9.270 9.450 34,103,032 +0.18(+1.94%)
Dec 19, 2024 9.370 9.480 9.240 9.270 17,989,268 -0.04(-0.43%)
Dec 18, 2024 9.570 9.670 9.280 9.310 20,955,922 -0.26(-2.72%)
Dec 17, 2024 9.630 9.720 9.560 9.570 15,983,876 -0.08(-0.83%)
Dec 16, 2024 9.570 9.680 9.555 9.650 14,966,216 +0.07(+0.73%)
Dec 13, 2024 9.550 9.590 9.500 9.580 12,399,530 +0.04(+0.42%)
Dec 12, 2024 9.590 9.670 9.540 9.540 11,985,930 -0.07(-0.73%)
Dec 11, 2024 9.640 9.680 9.550 9.610 13,784,508 +0.00(+0.00%)
Dec 10, 2024 9.680 9.720 9.600 9.610 13,861,989 -0.07(-0.72%)
Dec 09, 2024 9.680 9.750 9.650 9.680 15,773,136 -0.03(-0.31%)
Dec 06, 2024 9.600 9.720 9.595 9.710 15,316,035 +0.16(+1.68%)
Dec 05, 2024 9.520 9.570 9.490 9.550 9,283,181 +0.04(+0.42%)
Dec 04, 2024 9.490 9.530 9.430 9.510 12,088,655 +0.03(+0.32%)
Dec 03, 2024 9.590 9.650 9.475 9.480 17,741,860 -0.12(-1.25%)
Dec 02, 2024 9.620 9.640 9.540 9.600 14,339,659 -0.06(-0.62%)
Nov 29, 2024 9.670 9.680 9.620 9.660 9,931,624 +0.02(+0.21%)
Nov 27, 2024 9.561 9.670 9.551 9.640 12,277,328 +0.12(+1.24%)
Nov 26, 2024 9.640 9.640 9.423 9.521 22,494,200 -0.11(-1.13%)
Nov 25, 2024 9.689 9.719 9.620 9.630 20,474,782 +0.01(+0.10%)
Nov 22, 2024 9.600 9.680 9.586 9.620 12,578,178 +0.04(+0.41%)
Nov 21, 2024 9.536 9.620 9.536 9.581 10,693,634 +0.05(+0.52%)
Nov 20, 2024 9.531 9.561 9.433 9.531 15,440,021 -0.02(-0.21%)
Nov 19, 2024 9.507 9.620 9.482 9.551 12,771,318 +0.00(+0.00%)
Nov 18, 2024 9.433 9.571 9.363 9.551 14,684,084 +0.09(+0.94%)
Nov 15, 2024 9.403 9.482 9.284 9.462 16,235,584 +0.07(+0.74%)
Nov 14, 2024 9.393 9.482 9.383 9.393 11,504,535 -0.01(-0.11%)
Nov 13, 2024 9.413 9.462 9.363 9.403 16,983,674 +0.05(+0.53%)
Nov 12, 2024 9.502 9.512 9.314 9.354 20,590,378 -0.21(-2.17%)
Nov 11, 2024 9.541 9.591 9.502 9.561 14,481,297 +0.02(+0.21%)
Nov 08, 2024 9.413 9.610 9.413 9.541 20,840,432 +0.14(+1.47%)
Nov 07, 2024 9.284 9.462 9.284 9.403 21,250,278 +0.14(+1.49%)
Nov 06, 2024 9.403 9.433 9.037 9.265 37,496,292 -0.14(-1.47%)
Nov 05, 2024 9.245 9.413 9.176 9.403 22,283,676 +0.17(+1.82%)
Nov 04, 2024 9.205 9.304 9.196 9.235 23,500,048 +0.04(+0.43%)
Nov 01, 2024 9.284 9.334 9.176 9.196 24,302,684 +0.00(+0.00%)
Oct 31, 2024 9.363 9.393 9.196 9.196 21,493,772 -0.18(-1.90%)
Oct 30, 2024 9.334 9.393 9.276 9.373 26,059,978 +0.07(+0.73%)
Oct 29, 2024 9.315 9.359 9.159 9.305 51,793,040 -0.10(-1.04%)
Oct 28, 2024 9.744 9.744 9.373 9.403 55,290,932 -0.28(-2.92%)
Oct 25, 2024 9.744 9.812 9.685 9.685 16,843,198 -0.01(-0.10%)
Oct 24, 2024 9.754 9.771 9.646 9.695 20,574,560 +0.00(+0.00%)
Oct 23, 2024 9.744 9.851 9.627 9.695 39,990,492 -0.07(-0.70%)
Oct 22, 2024 10.10 10.10 9.763 9.763 34,730,188 -0.36(-3.56%)
Oct 21, 2024 10.33 10.33 10.10 10.12 19,629,444 -0.21(-2.07%)
Oct 18, 2024 10.25 10.34 10.23 10.34 14,289,204 +0.14(+1.34%)
Oct 17, 2024 10.19 10.25 10.19 10.20 11,433,256 -0.03(-0.29%)
Oct 16, 2024 10.23 10.29 10.22 10.23 15,063,524 +0.04(+0.38%)
Oct 15, 2024 10.11 10.22 10.11 10.19 14,433,883 +0.08(+0.77%)
Oct 14, 2024 10.05 10.12 10.01 10.11 10,038,069 +0.06(+0.58%)
Oct 11, 2024 10.10 10.13 10.04 10.06 11,452,643 -0.06(-0.58%)
Oct 10, 2024 10.03 10.11 10.00 10.11 12,363,987 +0.07(+0.68%)
Oct 09, 2024 10.09 10.10 10.03 10.05 10,016,117 -0.01(-0.10%)
Oct 08, 2024 9.920 10.09 9.890 10.06 13,824,726 +0.16(+1.58%)
Oct 07, 2024 10.08 10.09 9.881 9.900 16,191,673 -0.17(-1.65%)
Oct 04, 2024 10.05 10.08 9.949 10.07 15,804,741 +0.01(+0.10%)
Oct 03, 2024 10.05 10.08 9.939 10.06 13,644,638 +0.01(+0.10%)
Oct 02, 2024 10.01 10.05 9.978 10.05 10,885,786 +0.03(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.