Agnc Investment Corp (NQ: AGNC )

15.98 USD +0.02 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 15.96 16.04 15.91 15.98 8,638,414 +0.02(+0.13%)
Sep 16, 2021 16.02 16.09 15.96 15.96 4,752,662 +0.00(+0.00%)
Sep 15, 2021 15.95 16.05 15.92 15.96 4,491,902 +0.03(+0.19%)
Sep 14, 2021 16.13 16.13 15.92 15.93 5,215,924 -0.15(-0.93%)
Sep 13, 2021 16.05 16.14 15.94 16.08 5,256,550 +0.07(+0.44%)
Sep 10, 2021 16.09 16.10 15.93 16.01 5,233,938 -0.01(-0.06%)
Sep 09, 2021 15.87 16.09 15.81 16.02 5,139,447 +0.15(+0.95%)
Sep 08, 2021 16.02 16.13 15.85 15.87 7,130,738 -0.11(-0.69%)
Sep 07, 2021 16.22 16.26 15.95 15.98 6,653,769 -0.20(-1.24%)
Sep 03, 2021 16.27 16.28 16.11 16.18 3,946,052 -0.04(-0.25%)
Sep 02, 2021 16.33 16.37 16.21 16.22 4,470,399 -0.10(-0.61%)
Sep 01, 2021 16.35 16.40 16.24 16.32 4,699,209 +0.01(+0.06%)
Aug 31, 2021 16.24 16.41 16.24 16.31 6,056,310 +0.08(+0.49%)
Aug 30, 2021 16.45 16.49 16.20 16.23 5,278,081 -0.30(-1.81%)
Aug 27, 2021 16.28 16.59 16.28 16.53 4,683,851 +0.24(+1.47%)
Aug 26, 2021 16.42 16.50 16.26 16.29 5,663,429 -0.15(-0.91%)
Aug 25, 2021 16.45 16.53 16.33 16.44 4,367,949 +0.02(+0.12%)
Aug 24, 2021 16.32 16.46 16.30 16.42 3,782,859 +0.14(+0.86%)
Aug 23, 2021 16.13 16.32 16.12 16.28 4,315,030 +0.19(+1.18%)
Aug 20, 2021 15.90 16.10 15.79 16.09 4,858,333 +0.19(+1.19%)
Aug 19, 2021 16.14 16.15 15.86 15.90 7,877,425 -0.31(-1.91%)
Aug 18, 2021 16.28 16.39 16.20 16.21 4,660,458 -0.08(-0.49%)
Aug 17, 2021 16.23 16.34 16.17 16.29 3,584,875 +0.02(+0.12%)
Aug 16, 2021 16.34 16.35 16.12 16.27 5,078,510 -0.07(-0.43%)
Aug 13, 2021 16.33 16.42 16.28 16.34 3,490,792 -0.01(-0.06%)
Aug 12, 2021 16.30 16.38 16.23 16.35 4,736,449 +0.08(+0.49%)
Aug 11, 2021 16.18 16.30 16.04 16.27 4,756,912 +0.15(+0.93%)
Aug 10, 2021 16.12 16.18 15.99 16.12 4,232,762 +0.09(+0.56%)
Aug 09, 2021 16.04 16.09 15.87 16.03 4,947,977 +0.03(+0.16%)
Aug 06, 2021 16.00 16.08 15.93 16.00 4,192,380 +0.11(+0.72%)
Aug 05, 2021 15.78 15.97 15.74 15.89 4,208,930 +0.15(+0.95%)
Aug 04, 2021 15.78 15.87 15.64 15.74 5,724,445 -0.08(-0.51%)
Aug 03, 2021 15.94 15.94 15.66 15.82 5,324,563 -0.08(-0.50%)
Aug 02, 2021 15.93 16.10 15.85 15.90 5,914,786 +0.03(+0.19%)
Jul 30, 2021 16.07 16.22 15.84 15.87 7,724,730 -0.31(-1.92%)
Jul 29, 2021 16.12 16.27 16.01 16.18 6,270,148 +0.05(+0.31%)
Jul 28, 2021 16.20 16.26 15.91 16.13 7,284,800 -0.05(-0.31%)
Jul 27, 2021 16.11 16.19 15.62 16.18 12,914,459 +0.00(+0.00%)
Jul 26, 2021 16.14 16.33 16.14 16.18 7,398,321 +0.06(+0.37%)
Jul 23, 2021 16.33 16.36 16.07 16.12 5,600,831 -0.08(-0.49%)
Jul 22, 2021 16.41 16.43 16.17 16.20 6,832,525 -0.23(-1.40%)
Jul 21, 2021 16.35 16.55 16.34 16.43 6,992,294 +0.18(+1.11%)
Jul 20, 2021 15.90 16.30 15.80 16.25 8,242,760 +0.41(+2.59%)
Jul 19, 2021 15.93 16.01 15.62 15.84 10,883,860 -0.29(-1.80%)
Jul 16, 2021 16.25 16.32 16.08 16.13 5,232,376 -0.03(-0.19%)
Jul 15, 2021 16.08 16.32 15.95 16.16 8,562,083 +0.04(+0.25%)
Jul 14, 2021 16.45 16.62 16.08 16.12 9,649,791 -0.24(-1.47%)
Jul 13, 2021 16.86 16.86 16.34 16.36 10,768,804 -0.51(-3.02%)
Jul 12, 2021 16.87 16.99 16.75 16.87 5,009,360 -0.02(-0.12%)
Jul 09, 2021 16.70 16.91 16.68 16.89 6,178,755 +0.36(+2.18%)
Jul 08, 2021 16.49 16.70 16.27 16.53 8,672,689 -0.13(-0.78%)
Jul 07, 2021 16.85 16.87 16.64 16.66 7,102,066 -0.20(-1.19%)
Jul 06, 2021 17.00 17.01 16.79 16.86 7,621,477 -0.08(-0.47%)
Jul 02, 2021 17.06 17.11 16.92 16.94 4,545,841 -0.07(-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.