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 (%)
May 31, 2022
9.160
9.274
9.093
9.221
57,804,628
+0.02(+0.16%)
May 27, 2022
9.062
9.206
8.998
9.206
10,984,957
+0.17(+1.83%)
May 26, 2022
8.920
9.122
8.902
9.040
14,012,660
+0.17(+1.94%)
May 25, 2022
8.913
8.958
8.779
8.868
16,712,430
-0.03(-0.34%)
May 24, 2022
8.950
8.950
8.771
8.898
15,236,009
-0.06(-0.67%)
May 23, 2022
8.823
9.003
8.812
8.958
17,336,140
+0.18(+2.04%)
May 20, 2022
8.779
8.823
8.607
8.779
19,486,940
+0.03(+0.34%)
May 19, 2022
8.838
8.969
8.726
8.749
24,237,600
-0.13(-1.43%)
May 18, 2022
9.017
9.040
8.853
8.876
19,216,610
-0.16(-1.82%)
May 17, 2022
9.174
9.182
8.905
9.040
20,512,750
-0.13(-1.46%)
May 16, 2022
9.256
9.279
9.114
9.174
18,040,864
-0.07(-0.81%)
May 13, 2022
9.047
9.249
9.010
9.249
21,955,944
+0.21(+2.31%)
May 12, 2022
9.010
9.100
8.846
9.040
29,398,112
-0.02(-0.25%)
May 11, 2022
9.144
9.197
9.025
9.062
24,337,912
-0.07(-0.74%)
May 10, 2022
9.241
9.443
9.044
9.129
29,380,576
-0.02(-0.24%)
May 09, 2022
9.137
9.234
9.055
9.152
20,786,186
-0.11(-1.21%)
May 06, 2022
9.032
9.286
9.025
9.264
21,718,386
+0.20(+2.22%)
May 05, 2022
9.032
9.212
8.950
9.062
24,346,400
+0.01(+0.17%)
May 04, 2022
8.928
9.070
8.767
9.047
23,633,866
+0.10(+1.08%)
May 03, 2022
8.584
8.965
8.584
8.950
32,824,694
+0.59(+7.05%)
May 02, 2022
8.219
8.372
8.107
8.361
21,005,456
+0.16(+2.00%)
Apr 29, 2022
8.562
8.592
8.174
8.196
21,387,718
-0.37(-4.27%)
Apr 28, 2022
8.278
8.566
8.185
8.562
22,409,938
+0.37(+4.56%)
Apr 27, 2022
8.218
8.270
8.130
8.189
19,602,952
+0.01(+0.18%)
Apr 26, 2022
8.580
8.643
8.130
8.174
25,434,060
-0.44(-5.14%)
Apr 25, 2022
8.506
8.632
8.314
8.617
20,069,188
+0.06(+0.69%)
Apr 22, 2022
8.757
8.765
8.529
8.558
18,406,544
-0.21(-2.36%)
Apr 21, 2022
8.890
8.964
8.757
8.765
12,828,027
-0.09(-1.00%)
Apr 20, 2022
8.794
8.949
8.739
8.853
13,400,107
+0.10(+1.10%)
Apr 19, 2022
9.090
9.112
8.728
8.757
23,549,612
-0.31(-3.42%)
Apr 18, 2022
9.200
9.208
9.031
9.068
14,064,539
-0.15(-1.60%)
Apr 14, 2022
9.260
9.333
9.182
9.215
11,764,014
-0.04(-0.48%)
Apr 13, 2022
9.267
9.315
9.193
9.260
10,510,616
+0.01(+0.08%)
Apr 12, 2022
9.319
9.400
9.237
9.252
13,251,343
+0.03(+0.32%)
Apr 11, 2022
9.289
9.392
9.193
9.223
13,584,033
-0.08(-0.87%)
Apr 08, 2022
9.282
9.422
9.252
9.304
9,252,692
+0.04(+0.48%)
Apr 07, 2022
9.282
9.356
9.104
9.260
14,482,315
-0.03(-0.32%)
Apr 06, 2022
9.452
9.452
9.282
9.289
14,451,300
-0.19(-2.02%)
Apr 05, 2022
9.636
9.732
9.452
9.481
13,250,322
-0.18(-1.91%)
Apr 04, 2022
9.695
9.725
9.533
9.666
11,073,963
-0.06(-0.61%)
Apr 01, 2022
9.695
9.725
9.584
9.725
12,768,007
+0.05(+0.53%)
Mar 31, 2022
9.821
9.839
9.666
9.673
12,762,343
-0.10(-1.06%)
Mar 30, 2022
9.902
9.925
9.739
9.776
14,833,005
-0.15(-1.49%)
Mar 29, 2022
9.836
9.983
9.836
9.924
15,138,031
+0.13(+1.35%)
Mar 28, 2022
9.741
9.807
9.598
9.792
13,547,007
+0.08(+0.83%)
Mar 25, 2022
9.573
9.726
9.551
9.712
9,121,970
+0.16(+1.69%)
Mar 24, 2022
9.565
9.598
9.514
9.551
10,574,789
-0.01(-0.15%)
Mar 23, 2022
9.646
9.646
9.529
9.565
7,911,413
-0.09(-0.91%)
Mar 22, 2022
9.573
9.712
9.536
9.653
13,006,285
+0.13(+1.38%)
Mar 21, 2022
9.697
9.752
9.503
9.522
10,537,483
-0.15(-1.51%)
Mar 18, 2022
9.485
9.668
9.434
9.668
14,270,974
+0.12(+1.30%)
Mar 17, 2022
9.441
9.565
9.386
9.544
9,608,817
+0.06(+0.62%)
Mar 16, 2022
9.507
9.595
9.287
9.485
11,889,428
+0.04(+0.47%)
Mar 15, 2022
9.331
9.478
9.328
9.441
12,443,869
+0.10(+1.02%)
Mar 14, 2022
9.514
9.580
9.258
9.346
11,961,967
-0.15(-1.62%)
Mar 11, 2022
9.675
9.705
9.383
9.500
18,508,418
-0.20(-2.04%)
Mar 10, 2022
9.705
9.573
9.697
8,784,684
-0.06(-0.60%)
Mar 09, 2022
9.829
9.906
9.726
9.756
10,132,012
+0.05(+0.53%)
Mar 08, 2022
9.522
9.826
9.514
9.705
14,612,383
+0.20(+2.08%)
Mar 07, 2022
9.514
9.690
9.478
9.507
13,113,444
-0.05(-0.54%)
Mar 04, 2022
9.551
9.616
9.492
9.558
9,182,649
-0.05(-0.53%)
Mar 03, 2022
9.653
9.716
9.576
9.609
8,962,474
-0.04(-0.42%)
Mar 02, 2022
9.507
9.679
9.419
9.650
13,249,246
+0.14(+1.50%)
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
.