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
)
9.150
-0.090 (-0.97%)
Official Closing Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022
8.671
8.701
8.277
8.300
21,120,094
-0.37(-4.27%)
Apr 28, 2022
8.383
8.674
8.289
8.671
22,129,522
+0.38(+4.56%)
Apr 27, 2022
8.323
8.375
8.233
8.293
19,357,660
+0.01(+0.18%)
Apr 26, 2022
8.689
8.752
8.233
8.278
25,115,804
-0.45(-5.14%)
Apr 25, 2022
8.614
8.741
8.420
8.726
19,818,062
+0.06(+0.69%)
Apr 22, 2022
8.868
8.876
8.637
8.666
18,176,222
-0.21(-2.36%)
Apr 21, 2022
9.003
9.078
8.868
8.876
12,667,510
-0.09(-1.00%)
Apr 20, 2022
8.906
9.063
8.850
8.966
13,232,431
+0.10(+1.10%)
Apr 19, 2022
9.205
9.227
8.838
8.868
23,254,936
-0.31(-3.42%)
Apr 18, 2022
9.317
9.325
9.145
9.182
13,888,549
-0.15(-1.60%)
Apr 14, 2022
9.377
9.452
9.298
9.332
11,616,810
-0.04(-0.48%)
Apr 13, 2022
9.384
9.433
9.310
9.377
10,379,096
+0.01(+0.08%)
Apr 12, 2022
9.437
9.519
9.354
9.369
13,085,529
+0.03(+0.32%)
Apr 11, 2022
9.407
9.511
9.310
9.339
13,414,056
-0.08(-0.87%)
Apr 08, 2022
9.399
9.541
9.369
9.422
9,136,913
+0.04(+0.48%)
Apr 07, 2022
9.399
9.474
9.220
9.377
14,301,098
-0.03(-0.32%)
Apr 06, 2022
9.571
9.571
9.399
9.407
14,270,470
-0.19(-2.02%)
Apr 05, 2022
9.758
9.855
9.571
9.601
13,084,521
-0.19(-1.91%)
Apr 04, 2022
9.818
9.848
9.654
9.788
10,935,394
-0.06(-0.61%)
Apr 01, 2022
9.818
9.848
9.706
9.848
12,608,241
+0.05(+0.53%)
Mar 31, 2022
9.945
9.964
9.788
9.796
12,602,648
-0.10(-1.06%)
Mar 30, 2022
10.03
10.05
9.863
9.900
14,647,399
-0.15(-1.49%)
Mar 29, 2022
9.961
10.11
9.961
10.05
14,948,608
+0.13(+1.34%)
Mar 28, 2022
9.865
9.931
9.720
9.916
13,377,493
+0.08(+0.83%)
Mar 25, 2022
9.694
9.850
9.672
9.835
9,007,827
+0.16(+1.69%)
Mar 24, 2022
9.687
9.720
9.635
9.672
10,442,466
-0.01(-0.15%)
Mar 23, 2022
9.768
9.768
9.650
9.687
7,812,417
-0.09(-0.91%)
Mar 22, 2022
9.694
9.835
9.657
9.776
12,843,537
+0.13(+1.38%)
Mar 21, 2022
9.820
9.876
9.624
9.642
10,405,627
-0.15(-1.51%)
Mar 18, 2022
9.605
9.790
9.553
9.790
14,092,401
+0.13(+1.30%)
Mar 17, 2022
9.561
9.687
9.505
9.664
9,488,582
+0.06(+0.62%)
Mar 16, 2022
9.627
9.716
9.405
9.605
11,740,655
+0.04(+0.47%)
Mar 15, 2022
9.450
9.598
9.446
9.561
12,288,159
+0.10(+1.02%)
Mar 14, 2022
9.635
9.702
9.375
9.464
11,812,287
-0.16(-1.62%)
Mar 11, 2022
9.798
9.828
9.501
9.620
18,276,822
-0.20(-2.04%)
Mar 10, 2022
9.828
9.694
9.820
8,674,761
-0.06(-0.60%)
Mar 09, 2022
9.953
10.03
9.850
9.879
10,005,230
+0.05(+0.53%)
Mar 08, 2022
9.642
9.950
9.635
9.828
14,429,538
+0.20(+2.08%)
Mar 07, 2022
9.635
9.813
9.598
9.627
12,949,355
-0.05(-0.54%)
Mar 04, 2022
9.672
9.738
9.613
9.679
9,067,747
-0.05(-0.53%)
Mar 03, 2022
9.776
9.839
9.698
9.731
8,850,326
-0.04(-0.42%)
Mar 02, 2022
9.627
9.802
9.538
9.772
13,083,458
+0.14(+1.50%)
Mar 01, 2022
9.501
9.642
9.387
9.627
18,603,494
+0.06(+0.62%)
Feb 28, 2022
9.553
9.620
9.412
9.568
18,700,184
-0.08(-0.84%)
Feb 25, 2022
9.583
9.657
9.576
9.650
12,912,692
+0.16(+1.64%)
Feb 24, 2022
8.973
9.553
8.936
9.494
21,796,428
+0.13(+1.41%)
Feb 23, 2022
9.678
9.696
9.354
9.362
13,263,744
-0.26(-2.67%)
Feb 22, 2022
9.832
9.835
9.531
9.619
15,382,549
-0.25(-2.53%)
Feb 18, 2022
9.868
0
-0.05(-0.52%)
Feb 17, 2022
10.14
10.15
9.854
9.920
11,889,553
-0.24(-2.38%)
Feb 16, 2022
10.16
10.22
10.14
10.16
9,354,669
-0.01(-0.07%)
Feb 15, 2022
10.16
10.18
10.06
10.17
10,263,440
+0.10(+1.02%)
Feb 14, 2022
10.21
10.24
10.02
10.07
20,341,028
-0.25(-2.42%)
Feb 11, 2022
10.49
10.54
10.23
10.32
16,716,837
-0.15(-1.47%)
Feb 10, 2022
10.57
10.76
10.45
10.47
11,487,054
-0.12(-1.18%)
Feb 09, 2022
10.63
10.68
10.59
10.60
8,134,686
+0.01(+0.07%)
Feb 08, 2022
10.54
10.65
10.48
10.59
9,852,539
+0.07(+0.70%)
Feb 07, 2022
10.50
10.62
10.46
10.51
9,063,439
+0.06(+0.56%)
Feb 04, 2022
10.42
10.51
10.27
10.46
13,827,642
+0.02(+0.21%)
Feb 03, 2022
10.59
10.43
10.43
11,783,293
-0.19(-1.80%)
Feb 02, 2022
10.75
10.78
10.55
10.62
13,867,341
-0.15(-1.43%)
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
.