Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agnc Investment Corp
(NQ:
AGNC
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
6.495
6.615
6.428
6.567
21,322,230
+0.03(+0.49%)
Oct 28, 2022
6.232
6.559
6.208
6.535
25,961,194
+0.33(+5.28%)
Oct 27, 2022
6.460
6.578
6.192
6.208
40,992,136
-0.02(-0.38%)
Oct 26, 2022
6.294
6.443
6.200
6.231
28,239,226
+0.01(+0.13%)
Oct 25, 2022
5.893
6.279
5.744
6.224
29,446,516
+0.23(+3.81%)
Oct 24, 2022
6.113
6.129
5.870
5.995
19,137,456
-0.09(-1.55%)
Oct 21, 2022
6.145
6.145
5.988
6.090
27,429,744
-0.07(-1.15%)
Oct 20, 2022
6.263
6.310
6.145
6.161
13,372,355
-0.06(-1.01%)
Oct 19, 2022
6.294
6.322
6.165
6.224
16,206,349
-0.14(-2.23%)
Oct 18, 2022
6.405
6.527
6.279
6.365
16,245,092
+0.10(+1.63%)
Oct 17, 2022
6.342
6.420
6.192
6.263
14,551,017
+0.06(+0.89%)
Oct 14, 2022
6.405
6.490
6.200
6.208
17,901,846
-0.12(-1.87%)
Oct 13, 2022
6.184
6.377
6.082
6.326
26,672,468
+0.03(+0.50%)
Oct 12, 2022
6.397
6.491
6.051
6.294
34,687,792
-0.13(-2.08%)
Oct 11, 2022
5.822
6.507
5.818
6.428
53,807,472
+0.63(+10.85%)
Oct 10, 2022
6.184
6.279
5.791
5.799
30,050,750
-0.39(-6.35%)
Oct 07, 2022
6.389
6.475
6.153
6.192
35,675,840
-0.26(-4.02%)
Oct 06, 2022
6.680
6.731
6.373
6.452
33,095,876
-0.24(-3.53%)
Oct 05, 2022
7.034
7.034
6.475
6.688
30,256,180
-0.48(-6.70%)
Oct 04, 2022
6.829
7.199
6.829
7.168
25,607,852
+0.46(+6.92%)
Oct 03, 2022
6.696
6.849
6.373
6.704
23,639,822
+0.08(+1.19%)
Sep 30, 2022
6.861
6.924
6.601
6.625
28,104,124
-0.20(-3.00%)
Sep 29, 2022
7.089
7.097
6.601
6.829
33,826,232
-0.33(-4.62%)
Sep 28, 2022
7.121
7.327
7.012
7.160
36,536,028
+0.11(+1.54%)
Sep 27, 2022
7.595
7.630
7.012
7.051
48,087,156
-0.42(-5.61%)
Sep 26, 2022
8.037
8.113
7.439
7.471
36,892,196
-0.62(-7.68%)
Sep 23, 2022
8.340
8.340
7.999
8.092
14,270,958
-0.27(-3.25%)
Sep 22, 2022
8.565
8.581
8.317
8.364
12,296,747
-0.20(-2.36%)
Sep 21, 2022
8.729
8.729
8.565
8.565
10,783,563
-0.12(-1.43%)
Sep 20, 2022
8.705
8.736
8.612
8.690
9,472,989
-0.06(-0.71%)
Sep 19, 2022
8.597
8.798
8.589
8.752
9,371,879
+0.02(+0.27%)
Sep 16, 2022
8.628
8.752
8.527
8.729
16,949,102
+0.04(+0.45%)
Sep 15, 2022
8.969
9.062
8.690
8.690
11,451,224
-0.28(-3.12%)
Sep 14, 2022
8.993
9.039
8.907
8.969
11,583,942
+0.00(+0.00%)
Sep 13, 2022
9.055
9.094
8.930
8.969
10,678,564
-0.23(-2.53%)
Sep 12, 2022
9.311
9.365
9.179
9.202
9,281,939
-0.05(-0.50%)
Sep 09, 2022
9.358
9.412
9.241
9.249
8,672,979
-0.09(-0.92%)
Sep 08, 2022
9.241
9.350
9.182
9.334
6,247,985
+0.08(+0.84%)
Sep 07, 2022
9.117
9.280
8.977
9.257
10,714,271
+0.13(+1.45%)
Sep 06, 2022
9.140
9.268
9.016
9.125
18,156,932
-0.02(-0.17%)
Sep 02, 2022
9.249
9.334
9.140
9.140
6,537,482
-0.05(-0.51%)
Sep 01, 2022
9.233
9.241
8.954
9.187
13,326,783
-0.09(-1.00%)
Aug 31, 2022
9.272
9.396
9.206
9.280
7,442,456
+0.01(+0.08%)
Aug 30, 2022
9.513
9.541
9.257
9.272
12,034,226
-0.19(-2.05%)
Aug 29, 2022
9.466
9.536
9.428
9.466
9,309,918
-0.05(-0.49%)
Aug 26, 2022
9.643
9.674
9.505
9.512
7,788,181
-0.12(-1.28%)
Aug 25, 2022
9.582
9.680
9.574
9.635
5,576,331
+0.10(+1.05%)
Aug 24, 2022
9.459
9.543
9.436
9.536
4,313,659
+0.06(+0.65%)
Aug 23, 2022
9.443
9.536
9.428
9.474
4,918,614
+0.08(+0.82%)
Aug 22, 2022
9.551
9.563
9.397
9.397
6,920,869
-0.22(-2.32%)
Aug 19, 2022
9.712
9.732
9.578
9.620
7,647,159
-0.13(-1.34%)
Aug 18, 2022
9.805
9.835
9.720
9.751
7,313,715
-0.03(-0.31%)
Aug 17, 2022
9.805
9.816
9.689
9.782
6,437,369
-0.06(-0.63%)
Aug 16, 2022
9.843
9.882
9.797
9.843
7,007,763
+0.01(+0.08%)
Aug 15, 2022
9.789
9.851
9.759
9.835
8,491,667
+0.01(+0.08%)
Aug 12, 2022
9.828
9.835
9.728
9.828
5,913,415
+0.08(+0.79%)
Aug 11, 2022
9.689
9.816
9.682
9.751
8,042,982
+0.11(+1.12%)
Aug 10, 2022
9.628
9.728
9.628
9.643
7,120,034
+0.08(+0.80%)
Aug 09, 2022
9.566
9.620
9.486
9.566
7,927,678
+0.02(+0.24%)
Aug 08, 2022
9.489
9.635
9.489
9.543
9,263,699
+0.12(+1.31%)
Aug 05, 2022
9.412
9.489
9.359
9.420
9,898,251
-0.05(-0.49%)
Aug 04, 2022
9.520
9.536
9.382
9.466
11,558,665
-0.05(-0.57%)
Aug 03, 2022
9.551
9.582
9.497
9.520
7,595,253
+0.06(+0.65%)
Aug 02, 2022
9.705
9.705
9.443
9.459
12,271,572
-0.28(-2.92%)
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
.