Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.401 9.462 9.375 9.435 9,866,767 +0.02(+0.18%)
Sep 28, 2017 9.392 9.422 9.274 9.418 10,501,820 +0.03(+0.28%)
Sep 27, 2017 9.439 9.470 9.299 9.392 14,333,809 -0.03(-0.37%)
Sep 26, 2017 9.388 9.461 9.344 9.426 14,356,338 +0.06(+0.60%)
Sep 25, 2017 9.327 9.392 9.278 9.370 12,716,662 +0.05(+0.51%)
Sep 22, 2017 9.271 9.357 9.250 9.323 19,690,572 +0.09(+0.93%)
Sep 21, 2017 9.232 9.293 9.189 9.237 7,401,764 +0.02(+0.19%)
Sep 20, 2017 9.275 9.323 9.185 9.219 13,140,162 -0.03(-0.37%)
Sep 19, 2017 9.228 9.301 9.228 9.254 11,613,051 +0.04(+0.42%)
Sep 18, 2017 9.142 9.228 9.131 9.215 10,482,053 +0.10(+1.14%)
Sep 15, 2017 9.064 9.142 9.042 9.111 17,214,318 +0.05(+0.52%)
Sep 14, 2017 9.064 9.079 8.986 9.064 14,863,892 +0.02(+0.24%)
Sep 13, 2017 9.016 9.092 9.016 9.042 76,862,232 -0.24(-2.56%)
Sep 12, 2017 9.280 9.293 9.241 9.280 6,771,561 -0.00(-0.05%)
Sep 11, 2017 9.206 9.288 9.180 9.284 8,165,358 +0.06(+0.70%)
Sep 08, 2017 9.215 9.234 9.155 9.219 5,216,106 +0.00(+0.05%)
Sep 07, 2017 9.180 9.215 9.137 9.215 7,930,895 +0.04(+0.47%)
Sep 06, 2017 9.228 9.241 9.168 9.172 7,322,295 -0.01(-0.09%)
Sep 05, 2017 9.262 9.310 9.168 9.180 9,654,412 -0.08(-0.84%)
Sep 01, 2017 9.297 9.310 9.250 9.258 3,981,501 -0.04(-0.42%)
Aug 31, 2017 9.180 9.297 9.176 9.297 8,700,613 +0.14(+1.51%)
Aug 30, 2017 9.155 9.202 9.150 9.159 4,044,017 +0.01(+0.09%)
Aug 29, 2017 9.267 9.301 9.150 9.150 9,395,209 -0.13(-1.35%)
Aug 28, 2017 9.263 9.284 9.233 9.275 8,423,614 +0.01(+0.14%)
Aug 25, 2017 9.310 9.310 9.233 9.263 9,248,019 -0.01(-0.09%)
Aug 24, 2017 9.245 9.288 9.207 9.271 5,340,529 +0.06(+0.60%)
Aug 23, 2017 9.215 9.263 9.207 9.215 7,089,041 -0.01(-0.09%)
Aug 22, 2017 9.173 9.254 9.164 9.224 7,953,810 +0.06(+0.65%)
Aug 21, 2017 9.194 9.194 9.130 9.164 4,659,049 -0.01(-0.09%)
Aug 18, 2017 9.156 9.207 9.121 9.173 8,727,471 +0.02(+0.19%)
Aug 17, 2017 9.203 9.207 9.143 9.156 6,148,263 -0.05(-0.51%)
Aug 16, 2017 9.194 9.263 9.181 9.203 9,587,175 +0.01(+0.09%)
Aug 15, 2017 9.168 9.207 9.119 9.194 5,680,844 +0.03(+0.33%)
Aug 14, 2017 9.156 9.232 9.113 9.164 9,161,464 +0.03(+0.33%)
Aug 11, 2017 9.074 9.140 9.019 9.134 9,783,288 +0.04(+0.42%)
Aug 10, 2017 9.117 9.160 9.066 9.096 11,341,548 -0.03(-0.28%)
Aug 09, 2017 9.023 9.158 9.010 9.121 13,240,722 +0.09(+1.00%)
Aug 08, 2017 9.027 9.053 8.989 9.031 7,478,714 +0.01(+0.14%)
Aug 07, 2017 9.001 9.031 8.954 9.019 6,236,880 +0.03(+0.38%)
Aug 04, 2017 9.057 9.057 8.950 8.984 5,478,239 -0.07(-0.76%)
Aug 03, 2017 9.036 9.083 8.984 9.053 7,936,963 +0.00(+0.00%)
Aug 02, 2017 9.091 9.091 9.036 9.053 7,272,951 -0.02(-0.24%)
Aug 01, 2017 9.066 9.087 9.027 9.074 7,617,803 +0.01(+0.09%)
Jul 31, 2017 9.057 9.079 9.023 9.066 11,532,535 +0.04(+0.43%)
Jul 28, 2017 9.066 9.066 8.952 9.027 9,324,357 -0.04(-0.47%)
Jul 27, 2017 9.091 9.096 8.886 9.070 11,704,161 +0.09(+0.95%)
Jul 26, 2017 8.955 9.018 8.946 8.984 14,969,514 +0.05(+0.55%)
Jul 25, 2017 8.980 9.018 8.904 8.936 11,090,284 -0.04(-0.50%)
Jul 24, 2017 8.984 9.040 8.967 8.980 10,746,671 +0.00(+0.00%)
Jul 21, 2017 8.925 9.001 8.874 8.980 10,795,185 +0.07(+0.76%)
Jul 20, 2017 8.989 8.916 8.912 12,217,541 -0.03(-0.33%)
Jul 19, 2017 8.997 9.006 8.929 8.942 11,312,259 -0.06(-0.71%)
Jul 18, 2017 9.078 9.078 8.929 9.006 12,162,930 -0.11(-1.16%)
Jul 17, 2017 9.171 9.205 9.103 9.112 6,910,967 -0.06(-0.65%)
Jul 14, 2017 9.197 9.082 9.171 9,361,166 +0.10(+1.08%)
Jul 13, 2017 9.209 9.214 9.023 9.073 8,951,991 -0.11(-1.16%)
Jul 12, 2017 9.167 9.235 9.137 9.180 9,142,422 +0.05(+0.51%)
Jul 11, 2017 9.137 9.184 9.090 9.133 6,011,552 +0.03(+0.33%)
Jul 10, 2017 9.086 9.197 9.082 9.103 7,707,163 +0.03(+0.37%)
Jul 07, 2017 9.188 9.192 9.040 9.069 6,126,307 -0.11(-1.16%)
Jul 06, 2017 9.188 9.214 9.141 9.175 9,587,849 -0.03(-0.37%)
Jul 05, 2017 9.209 9.311 9.175 9.209 9,005,286 +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.