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 (%)
Nov 30, 2021 10.71 10.72 10.37 10.39 26,405,702 -0.36(-3.39%)
Nov 29, 2021 10.78 10.80 10.67 10.76 10,072,267 +0.02(+0.23%)
Nov 26, 2021 10.79 10.79 10.63 10.73 10,864,083 -0.08(-0.75%)
Nov 24, 2021 10.82 10.89 10.80 10.81 7,392,609 +0.01(+0.06%)
Nov 23, 2021 10.83 10.85 10.79 10.81 8,364,265 +0.02(+0.19%)
Nov 22, 2021 10.81 10.86 10.71 10.79 8,380,469 +0.01(+0.06%)
Nov 19, 2021 10.72 10.81 10.68 10.78 7,362,946 +0.02(+0.19%)
Nov 18, 2021 10.75 10.78 10.67 10.76 9,483,868 +0.01(+0.06%)
Nov 17, 2021 10.79 10.82 10.70 10.75 10,960,168 -0.07(-0.62%)
Nov 16, 2021 10.82 10.86 10.78 10.82 7,044,751 +0.01(+0.12%)
Nov 15, 2021 10.83 10.87 10.79 10.81 4,959,719 -0.01(-0.12%)
Nov 12, 2021 10.81 10.83 10.77 10.82 5,400,679 +0.03(+0.25%)
Nov 11, 2021 10.81 10.85 10.79 10.79 4,538,386 -0.11(-0.99%)
Nov 10, 2021 10.85 10.79 10.90 7,175,982 +0.06(+0.56%)
Nov 09, 2021 10.88 10.94 10.83 10.84 5,332,882 -0.03(-0.31%)
Nov 08, 2021 10.94 10.95 10.85 10.88 5,283,705 -0.07(-0.62%)
Nov 05, 2021 10.85 10.97 10.83 10.94 7,786,708 +0.14(+1.31%)
Nov 04, 2021 10.81 10.85 10.75 10.80 6,304,598 +0.01(+0.13%)
Nov 03, 2021 10.75 10.92 10.72 10.79 7,983,160 +0.04(+0.38%)
Nov 02, 2021 10.90 10.91 10.74 10.75 7,915,953 -0.17(-1.55%)
Nov 01, 2021 10.79 10.93 10.74 10.92 9,461,409 +0.18(+1.63%)
Oct 29, 2021 10.69 10.77 10.74 12,537,245 +0.08(+0.76%)
Oct 28, 2021 10.93 10.65 10.66 25,382,734 -0.30(-2.77%)
Oct 27, 2021 11.05 11.07 10.96 10.96 10,184,089 -0.09(-0.85%)
Oct 26, 2021 11.13 11.06 9,019,599 -0.02(-0.18%)
Oct 25, 2021 11.10 11.14 11.07 11.08 6,877,017 -0.01(-0.06%)
Oct 22, 2021 11.12 11.00 11.08 7,219,270 -0.03(-0.30%)
Oct 21, 2021 11.11 11.17 11.05 11.12 6,088,502 +0.01(+0.06%)
Oct 20, 2021 11.05 11.21 11.03 11.11 9,253,662 +0.06(+0.54%)
Oct 19, 2021 10.96 11.06 10.93 11.05 9,683,349 +0.11(+0.98%)
Oct 18, 2021 10.87 10.96 10.81 10.94 7,551,632 +0.08(+0.74%)
Oct 15, 2021 10.87 10.96 10.86 10.86 7,540,397 +0.02(+0.18%)
Oct 14, 2021 10.85 10.90 10.82 10.84 8,372,099 +0.03(+0.31%)
Oct 13, 2021 10.84 10.86 10.77 10.81 7,240,626 -0.04(-0.37%)
Oct 12, 2021 10.86 10.91 10.82 10.85 10,820,803 +0.02(+0.19%)
Oct 11, 2021 10.84 10.90 10.80 10.83 6,714,246 +0.03(+0.31%)
Oct 08, 2021 10.74 10.83 10.72 10.80 5,452,178 +0.07(+0.62%)
Oct 07, 2021 10.72 10.80 10.70 10.73 7,215,706 +0.05(+0.44%)
Oct 06, 2021 10.66 10.69 10.59 10.68 11,639,566 -0.07(-0.62%)
Oct 05, 2021 10.77 10.81 10.68 10.75 9,570,814 -0.01(-0.12%)
Oct 04, 2021 10.68 10.86 10.65 10.76 8,399,432 +0.11(+1.07%)
Oct 01, 2021 10.56 10.70 10.55 10.65 7,223,574 +0.09(+0.82%)
Sep 30, 2021 10.71 10.74 10.55 10.56 11,391,777 -0.13(-1.19%)
Sep 29, 2021 10.77 10.78 10.67 10.69 7,146,098 -0.03(-0.31%)
Sep 28, 2021 10.84 10.79 10.71 10.72 9,869,931 -0.07(-0.68%)
Sep 27, 2021 10.80 10.87 10.76 10.79 7,109,861 +0.05(+0.49%)
Sep 24, 2021 10.78 10.80 10.74 10.74 6,490,540 -0.04(-0.37%)
Sep 23, 2021 10.80 10.83 10.78 10.78 7,028,659 +0.01(+0.06%)
Sep 22, 2021 10.69 10.81 10.67 10.78 8,261,745 +0.13(+1.19%)
Sep 21, 2021 10.60 10.72 10.59 10.65 11,625,334 +0.08(+0.76%)
Sep 20, 2021 10.53 10.61 10.46 10.57 11,771,349 -0.05(-0.50%)
Sep 17, 2021 10.61 10.66 10.58 10.62 12,995,716 +0.01(+0.13%)
Sep 16, 2021 10.65 10.70 10.61 10.61 7,149,952 +0.00(+0.00%)
Sep 15, 2021 10.60 10.67 10.58 10.61 6,757,662 +0.02(+0.19%)
Sep 14, 2021 10.72 10.72 10.58 10.59 7,846,888 -0.10(-0.93%)
Sep 13, 2021 10.67 10.73 10.60 10.69 7,908,006 +0.05(+0.44%)
Sep 10, 2021 10.70 10.70 10.59 10.64 7,873,988 -0.01(-0.06%)
Sep 09, 2021 10.55 10.70 10.51 10.65 7,731,835 +0.10(+0.95%)
Sep 08, 2021 10.65 10.72 10.54 10.55 10,727,553 -0.07(-0.69%)
Sep 07, 2021 10.78 10.81 10.60 10.62 10,009,996 -0.13(-1.24%)
Sep 03, 2021 10.81 10.82 10.71 10.76 5,936,480 -0.03(-0.25%)
Sep 02, 2021 10.85 10.88 10.78 10.78 6,725,313 -0.07(-0.61%)
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.