Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.396 9.456 9.369 9.430 9,872,176 +0.02(+0.18%)
Sep 28, 2017 9.387 9.417 9.269 9.413 10,507,577 +0.03(+0.28%)
Sep 27, 2017 9.434 9.464 9.294 9.387 14,341,667 -0.03(-0.37%)
Sep 26, 2017 9.382 9.456 9.339 9.421 14,364,209 +0.06(+0.60%)
Sep 25, 2017 9.322 9.387 9.272 9.365 12,723,634 +0.05(+0.51%)
Sep 22, 2017 9.266 9.352 9.244 9.318 19,701,368 +0.09(+0.93%)
Sep 21, 2017 9.227 9.288 9.184 9.232 7,405,822 +0.02(+0.19%)
Sep 20, 2017 9.270 9.318 9.180 9.214 13,147,366 -0.03(-0.37%)
Sep 19, 2017 9.223 9.296 9.223 9.249 11,619,418 +0.04(+0.42%)
Sep 18, 2017 9.137 9.223 9.126 9.210 10,487,800 +0.10(+1.14%)
Sep 15, 2017 9.059 9.137 9.037 9.106 17,223,756 +0.05(+0.52%)
Sep 14, 2017 9.059 9.074 8.981 9.059 14,872,041 +0.02(+0.24%)
Sep 13, 2017 9.011 9.087 9.011 9.037 76,904,368 -0.24(-2.56%)
Sep 12, 2017 9.275 9.288 9.236 9.275 6,775,274 -0.00(-0.05%)
Sep 11, 2017 9.201 9.283 9.175 9.279 8,169,835 +0.06(+0.70%)
Sep 08, 2017 9.210 9.229 9.150 9.214 5,218,966 +0.00(+0.05%)
Sep 07, 2017 9.175 9.210 9.132 9.210 7,935,243 +0.04(+0.47%)
Sep 06, 2017 9.223 9.236 9.162 9.167 7,326,309 -0.01(-0.09%)
Sep 05, 2017 9.257 9.305 9.162 9.175 9,659,706 -0.08(-0.84%)
Sep 01, 2017 9.292 9.305 9.244 9.253 3,983,684 -0.04(-0.42%)
Aug 31, 2017 9.175 9.292 9.171 9.292 8,705,384 +0.14(+1.51%)
Aug 30, 2017 9.150 9.197 9.145 9.154 4,046,234 +0.01(+0.09%)
Aug 29, 2017 9.262 9.296 9.145 9.145 9,400,360 -0.13(-1.35%)
Aug 28, 2017 9.257 9.279 9.228 9.270 8,428,230 +0.01(+0.14%)
Aug 25, 2017 9.305 9.305 9.228 9.257 9,253,087 -0.01(-0.09%)
Aug 24, 2017 9.240 9.283 9.202 9.266 5,343,456 +0.06(+0.60%)
Aug 23, 2017 9.210 9.257 9.202 9.210 7,092,925 -0.01(-0.09%)
Aug 22, 2017 9.168 9.249 9.159 9.219 7,958,168 +0.06(+0.65%)
Aug 21, 2017 9.189 9.189 9.125 9.159 4,661,602 -0.01(-0.09%)
Aug 18, 2017 9.151 9.202 9.116 9.168 8,732,254 +0.02(+0.19%)
Aug 17, 2017 9.198 9.202 9.138 9.151 6,151,632 -0.05(-0.51%)
Aug 16, 2017 9.189 9.257 9.176 9.198 9,592,429 +0.01(+0.09%)
Aug 15, 2017 9.163 9.202 9.114 9.189 5,683,957 +0.03(+0.33%)
Aug 14, 2017 9.151 9.227 9.108 9.159 9,166,485 +0.03(+0.33%)
Aug 11, 2017 9.069 9.135 9.014 9.129 9,788,649 +0.04(+0.42%)
Aug 10, 2017 9.112 9.155 9.061 9.091 11,347,763 -0.03(-0.28%)
Aug 09, 2017 9.018 9.153 9.005 9.116 13,247,978 +0.09(+1.00%)
Aug 08, 2017 9.022 9.048 8.984 9.026 7,482,813 +0.01(+0.14%)
Aug 07, 2017 8.997 9.026 8.949 9.014 6,240,298 +0.03(+0.38%)
Aug 04, 2017 9.052 9.052 8.945 8.979 5,481,241 -0.07(-0.76%)
Aug 03, 2017 9.031 9.078 8.979 9.048 7,941,312 +0.00(+0.00%)
Aug 02, 2017 9.086 9.086 9.031 9.048 7,276,936 -0.02(-0.24%)
Aug 01, 2017 9.061 9.082 9.022 9.069 7,621,977 +0.01(+0.09%)
Jul 31, 2017 9.052 9.074 9.018 9.061 11,538,855 +0.04(+0.43%)
Jul 28, 2017 9.061 9.061 8.947 9.022 9,329,467 -0.04(-0.47%)
Jul 27, 2017 9.086 9.091 8.881 9.065 11,710,574 +0.09(+0.95%)
Jul 26, 2017 8.950 9.013 8.941 8.979 14,977,717 +0.05(+0.55%)
Jul 25, 2017 8.975 9.013 8.899 8.931 11,096,361 -0.04(-0.50%)
Jul 24, 2017 8.979 9.035 8.962 8.975 10,752,560 +0.00(+0.00%)
Jul 21, 2017 8.920 8.996 8.869 8.975 10,801,101 +0.07(+0.76%)
Jul 20, 2017 8.984 8.912 8.907 12,224,235 -0.03(-0.33%)
Jul 19, 2017 8.992 9.001 8.924 8.937 11,318,457 -0.06(-0.71%)
Jul 18, 2017 9.073 9.073 8.924 9.001 12,169,595 -0.11(-1.16%)
Jul 17, 2017 9.166 9.200 9.098 9.107 6,914,754 -0.06(-0.65%)
Jul 14, 2017 9.191 9.077 9.166 9,366,296 +0.10(+1.08%)
Jul 13, 2017 9.204 9.208 9.018 9.069 8,956,896 -0.11(-1.16%)
Jul 12, 2017 9.162 9.230 9.132 9.175 9,147,431 +0.05(+0.51%)
Jul 11, 2017 9.132 9.179 9.085 9.128 6,014,846 +0.03(+0.33%)
Jul 10, 2017 9.081 9.191 9.077 9.098 7,711,386 +0.03(+0.37%)
Jul 07, 2017 9.183 9.187 9.035 9.064 6,129,664 -0.11(-1.16%)
Jul 06, 2017 9.183 9.208 9.136 9.170 9,593,103 -0.03(-0.37%)
Jul 05, 2017 9.204 9.306 9.170 9.204 9,010,221 +0.03(+0.28%)
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.