Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.850 7.850 7.850 0 -0.01(-0.17%)
Dec 29, 2016 7.755 7.887 7.733 7.863 7,505,441 +0.11(+1.40%)
Dec 28, 2016 7.763 7.776 7.690 7.755 7,889,459 +0.00(+0.00%)
Dec 27, 2016 7.793 7.815 7.729 7.755 5,403,347 -0.03(-0.33%)
Dec 23, 2016 7.780 7.780 7.780 0 -0.01(-0.11%)
Dec 22, 2016 7.785 7.825 7.742 7.789 6,184,339 +0.03(+0.44%)
Dec 21, 2016 7.750 7.802 7.716 7.755 6,267,697 +0.00(+0.06%)
Dec 20, 2016 7.823 7.845 7.737 7.750 7,181,638 -0.07(-0.93%)
Dec 19, 2016 7.707 7.823 7.677 7.823 8,322,418 +0.16(+2.13%)
Dec 16, 2016 7.549 7.673 7.536 7.660 10,990,125 +0.15(+1.94%)
Dec 15, 2016 7.566 7.609 7.414 7.515 19,414,770 -0.15(-2.01%)
Dec 14, 2016 7.720 7.819 7.632 7.669 12,620,742 -0.04(-0.56%)
Dec 13, 2016 7.845 7.866 7.703 7.712 15,794,681 -0.15(-1.85%)
Dec 12, 2016 7.913 7.960 7.823 7.857 8,829,609 -0.07(-0.87%)
Dec 09, 2016 7.930 7.986 7.900 7.926 6,895,027 -0.02(-0.27%)
Dec 08, 2016 7.969 8.016 7.870 7.948 7,981,374 -0.02(-0.27%)
Dec 07, 2016 7.900 8.025 7.888 7.969 8,106,750 +0.09(+1.20%)
Dec 06, 2016 7.836 7.900 7.815 7.875 5,513,698 +0.04(+0.49%)
Dec 05, 2016 7.660 7.845 7.656 7.836 9,224,954 +0.17(+2.18%)
Dec 02, 2016 7.733 7.763 7.639 7.669 11,852,499 -0.09(-1.11%)
Dec 01, 2016 7.999 8.016 7.682 7.755 24,874,750 -0.24(-3.05%)
Nov 30, 2016 8.132 8.145 7.948 7.999 12,172,501 -0.15(-1.84%)
Nov 29, 2016 7.999 8.162 7.995 8.149 9,036,508 +0.14(+1.77%)
Nov 28, 2016 8.063 8.068 7.990 8.008 13,356,305 -0.03(-0.32%)
Nov 25, 2016 8.046 8.065 8.008 8.033 6,006,362 +0.00(+0.00%)
Nov 23, 2016 8.033 8.033 8.033 0 -0.11(-1.36%)
Nov 22, 2016 8.178 8.199 8.144 8.144 5,891,767 -0.00(-0.05%)
Nov 21, 2016 8.144 8.178 8.131 8.148 8,897,420 +0.02(+0.26%)
Nov 18, 2016 8.156 8.184 8.076 8.127 8,621,745 -0.01(-0.10%)
Nov 17, 2016 8.152 8.190 8.127 8.135 6,629,604 +0.00(+0.00%)
Nov 16, 2016 8.220 8.280 8.114 8.135 10,167,261 -0.05(-0.62%)
Nov 15, 2016 8.110 8.218 8.088 8.186 11,644,598 +0.08(+1.05%)
Nov 14, 2016 8.280 8.280 8.093 8.101 8,679,316 -0.11(-1.34%)
Nov 11, 2016 8.203 8.254 8.154 8.212 6,313,286 +0.03(+0.42%)
Nov 10, 2016 8.347 8.364 8.118 8.178 22,873,972 -0.16(-1.88%)
Nov 09, 2016 8.322 8.428 8.318 8.335 14,250,471 -0.11(-1.36%)
Nov 08, 2016 8.462 8.488 8.426 8.449 10,335,454 +0.02(+0.20%)
Nov 07, 2016 8.394 8.466 8.390 8.432 8,670,126 +0.06(+0.76%)
Nov 04, 2016 8.330 8.390 8.318 8.369 5,623,737 +0.03(+0.41%)
Nov 03, 2016 8.335 8.428 8.322 8.335 6,689,389 +0.01(+0.10%)
Nov 02, 2016 8.364 8.394 8.299 8.326 10,948,510 -0.06(-0.66%)
Nov 01, 2016 8.505 8.513 8.356 8.381 7,907,481 -0.14(-1.60%)
Oct 31, 2016 8.424 8.522 8.398 8.517 9,515,142 +0.09(+1.11%)
Oct 28, 2016 8.437 8.483 8.386 8.424 5,635,318 -0.02(-0.25%)
Oct 27, 2016 8.505 8.539 8.426 8.445 6,494,064 -0.08(-0.95%)
Oct 26, 2016 8.509 8.597 8.501 8.526 9,236,058 +0.03(+0.40%)
Oct 25, 2016 8.471 8.538 8.374 8.492 13,330,029 +0.14(+1.71%)
Oct 24, 2016 8.193 8.353 8.193 8.349 8,194,792 +0.15(+1.85%)
Oct 21, 2016 8.198 8.238 8.172 8.198 3,093,092 +0.00(+0.00%)
Oct 20, 2016 8.164 8.198 8.147 8.198 3,297,031 +0.02(+0.26%)
Oct 19, 2016 8.151 8.181 8.122 8.177 3,288,680 +0.05(+0.67%)
Oct 18, 2016 8.143 8.160 8.080 8.122 2,893,085 +0.02(+0.26%)
Oct 17, 2016 8.130 8.155 8.086 8.101 3,527,215 -0.01(-0.16%)
Oct 14, 2016 8.193 8.193 8.109 8.113 4,308,490 -0.08(-0.98%)
Oct 13, 2016 8.084 8.214 8.084 8.193 8,035,438 +0.10(+1.20%)
Oct 12, 2016 8.155 8.155 7.975 8.097 5,456,092 +0.11(+1.32%)
Oct 11, 2016 7.996 8.042 7.962 7.991 6,115,956 -0.01(-0.16%)
Oct 10, 2016 7.962 8.067 7.962 8.004 4,348,318 +0.04(+0.53%)
Oct 07, 2016 7.831 7.987 7.831 7.962 7,170,049 +0.09(+1.12%)
Oct 06, 2016 7.911 7.945 7.823 7.874 7,116,594 -0.08(-1.01%)
Oct 05, 2016 8.008 8.050 7.937 7.953 6,752,584 -0.06(-0.79%)
Oct 04, 2016 8.155 8.155 7.928 8.017 12,706,351 -0.21(-2.51%)
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.