Agnc Investment Corp (NQ: AGNC )

10.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.827 7.917 7.803 7.913 10,241,333 +0.09(+1.11%)
Oct 28, 2016 7.838 7.882 7.791 7.827 6,065,403 -0.02(-0.25%)
Oct 27, 2016 7.902 7.933 7.829 7.846 6,989,688 -0.07(-0.95%)
Oct 26, 2016 7.906 7.988 7.898 7.921 9,940,949 +0.03(+0.40%)
Oct 25, 2016 7.870 7.933 7.780 7.890 14,347,369 +0.13(+1.71%)
Oct 24, 2016 7.612 7.761 7.612 7.757 8,820,214 +0.14(+1.85%)
Oct 21, 2016 7.616 7.653 7.593 7.616 3,329,155 +0.00(+0.00%)
Oct 20, 2016 7.585 7.616 7.569 7.616 3,548,658 +0.02(+0.26%)
Oct 19, 2016 7.573 7.601 7.546 7.597 3,539,670 +0.05(+0.67%)
Oct 18, 2016 7.565 7.581 7.507 7.546 3,113,883 +0.02(+0.26%)
Oct 17, 2016 7.554 7.577 7.513 7.526 3,796,410 -0.01(-0.16%)
Oct 14, 2016 7.612 7.612 7.534 7.538 4,637,312 -0.07(-0.98%)
Oct 13, 2016 7.511 7.632 7.511 7.612 8,648,699 +0.09(+1.20%)
Oct 12, 2016 7.577 7.577 7.409 7.522 5,872,497 +0.10(+1.32%)
Oct 11, 2016 7.429 7.472 7.397 7.425 6,582,722 -0.01(-0.16%)
Oct 10, 2016 7.397 7.495 7.397 7.436 4,680,179 +0.04(+0.53%)
Oct 07, 2016 7.276 7.421 7.276 7.397 7,717,263 +0.08(+1.12%)
Oct 06, 2016 7.350 7.382 7.268 7.315 7,659,728 -0.07(-1.01%)
Oct 05, 2016 7.440 7.479 7.374 7.390 7,267,937 -0.06(-0.79%)
Oct 04, 2016 7.577 7.577 7.366 7.448 13,676,093 -0.19(-2.51%)
Oct 03, 2016 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Sep 30, 2016 7.597 7.675 7.569 7.640 6,258,390 +0.05(+0.67%)
Sep 29, 2016 7.640 7.651 7.558 7.589 3,993,546 -0.04(-0.56%)
Sep 28, 2016 7.673 7.679 7.565 7.632 6,197,469 -0.03(-0.41%)
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.