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
)
9.880
+0.070 (+0.71%)
Official Closing Price
Updated: 4:00 PM EDT, May 21, 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 28, 2023
8.532
8.653
8.514
8.601
14,863,376
+0.11(+1.33%)
Apr 27, 2023
8.428
8.549
8.428
8.488
9,567,324
+0.10(+1.24%)
Apr 26, 2023
8.427
8.517
8.316
8.384
13,707,842
+0.03(+0.31%)
Apr 25, 2023
8.581
8.616
8.316
8.359
16,919,108
-0.26(-2.99%)
Apr 24, 2023
8.624
8.684
8.431
8.616
16,257,824
+0.00(+0.00%)
Apr 21, 2023
8.521
8.616
8.444
8.616
10,263,580
+0.06(+0.70%)
Apr 20, 2023
8.521
8.590
8.470
8.556
11,146,508
-0.02(-0.20%)
Apr 19, 2023
8.539
8.633
8.470
8.573
6,530,356
+0.00(+0.00%)
Apr 18, 2023
8.624
8.633
8.504
8.573
9,839,523
-0.06(-0.70%)
Apr 17, 2023
8.539
8.684
8.444
8.633
12,582,242
+0.09(+1.10%)
Apr 14, 2023
8.641
8.667
8.414
8.539
15,539,156
-0.09(-0.99%)
Apr 13, 2023
8.616
8.650
8.487
8.624
8,829,994
+0.04(+0.50%)
Apr 12, 2023
8.719
8.736
8.581
8.581
9,118,865
-0.03(-0.30%)
Apr 11, 2023
8.616
8.684
8.509
8.607
11,051,512
+0.02(+0.20%)
Apr 10, 2023
8.804
8.839
8.367
8.590
20,400,872
-0.23(-2.62%)
Apr 06, 2023
8.890
8.912
8.796
8.822
6,381,377
+0.00(+0.00%)
Apr 05, 2023
8.659
8.933
8.641
8.822
11,366,105
+0.12(+1.38%)
Apr 04, 2023
8.590
8.727
8.504
8.701
14,681,448
+0.15(+1.70%)
Apr 03, 2023
8.624
8.697
8.530
8.556
11,127,988
-0.09(-0.99%)
Mar 31, 2023
8.504
8.641
8.496
8.641
16,987,602
+0.15(+1.72%)
Mar 30, 2023
8.479
8.504
8.389
8.496
7,088,852
+0.09(+1.02%)
Mar 29, 2023
8.427
8.452
8.376
8.410
10,903,279
+0.06(+0.71%)
Mar 28, 2023
8.334
8.393
8.274
8.351
13,501,991
-0.03(-0.30%)
Mar 27, 2023
8.418
8.453
8.300
8.376
12,734,692
+0.08(+1.02%)
Mar 24, 2023
8.088
8.308
7.961
8.291
14,221,294
+0.14(+1.66%)
Mar 23, 2023
8.325
8.579
8.114
8.156
21,789,012
-0.11(-1.33%)
Mar 22, 2023
8.300
8.440
8.224
8.266
15,953,392
-0.08(-0.91%)
Mar 21, 2023
8.334
8.406
8.308
8.342
12,383,301
+0.14(+1.76%)
Mar 20, 2023
8.283
8.368
8.198
8.198
16,569,930
-0.05(-0.62%)
Mar 17, 2023
8.402
8.402
8.164
8.249
19,859,942
-0.19(-2.21%)
Mar 16, 2023
8.342
8.461
8.245
8.435
22,252,052
+0.06(+0.71%)
Mar 15, 2023
8.529
8.562
8.308
8.376
30,710,688
-0.31(-3.61%)
Mar 14, 2023
8.588
8.952
8.562
8.690
20,986,086
+0.25(+3.01%)
Mar 13, 2023
8.291
8.529
8.063
8.435
31,493,370
-0.01(-0.10%)
Mar 10, 2023
8.825
8.875
8.427
8.444
22,686,426
-0.41(-4.59%)
Mar 09, 2023
9.138
9.198
8.833
8.850
14,661,751
-0.30(-3.33%)
Mar 08, 2023
9.104
9.172
9.028
9.155
12,195,773
+0.19(+2.08%)
Mar 07, 2023
9.113
9.164
8.952
8.969
6,851,103
-0.11(-1.21%)
Mar 06, 2023
9.104
9.210
9.071
9.079
7,905,633
+0.01(+0.09%)
Mar 03, 2023
8.977
9.121
8.944
9.071
8,109,673
+0.14(+1.52%)
Mar 02, 2023
8.867
8.969
8.774
8.935
11,896,156
-0.03(-0.38%)
Mar 01, 2023
9.164
9.206
8.910
8.969
12,771,607
-0.24(-2.58%)
Feb 28, 2023
9.215
9.257
9.155
9.206
13,128,448
-0.02(-0.18%)
Feb 27, 2023
9.401
9.426
9.206
9.223
11,101,825
-0.08(-0.82%)
Feb 24, 2023
9.383
9.425
9.232
9.299
13,965,486
-0.18(-1.94%)
Feb 23, 2023
9.458
9.525
9.358
9.484
6,916,775
+0.06(+0.62%)
Feb 22, 2023
9.324
9.471
9.316
9.425
8,688,960
+0.11(+1.17%)
Feb 21, 2023
9.484
9.505
9.249
9.316
15,379,171
-0.23(-2.37%)
Feb 17, 2023
9.601
9.618
9.475
9.542
7,667,917
-0.07(-0.70%)
Feb 16, 2023
9.517
9.701
9.467
9.609
7,886,681
-0.01(-0.09%)
Feb 15, 2023
9.509
9.634
9.425
9.618
10,245,858
+0.06(+0.61%)
Feb 14, 2023
9.567
9.626
9.417
9.559
11,217,629
-0.03(-0.26%)
Feb 13, 2023
9.509
9.609
9.488
9.584
16,110,578
+0.08(+0.79%)
Feb 10, 2023
9.584
9.634
9.425
9.509
19,052,600
-0.09(-0.96%)
Feb 09, 2023
9.936
10.02
9.542
9.601
20,371,736
-0.23(-2.30%)
Feb 08, 2023
9.827
9.844
9.685
9.827
10,699,366
-0.01(-0.09%)
Feb 07, 2023
9.660
9.852
9.580
9.835
13,173,686
+0.19(+2.00%)
Feb 06, 2023
9.877
9.877
9.601
9.643
17,800,424
-0.38(-3.76%)
Feb 03, 2023
10.04
10.09
9.978
10.02
12,606,764
-0.15(-1.48%)
Feb 02, 2023
10.11
10.26
10.11
10.17
15,884,786
+0.16(+1.59%)
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
.