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 (%)
Aug 31, 2023
8.859
8.940
8.850
8.913
11,510,525
+0.05(+0.61%)
Aug 30, 2023
8.967
8.976
8.841
8.859
11,468,354
-0.13(-1.50%)
Aug 29, 2023
8.887
9.011
8.816
8.994
14,701,521
+0.12(+1.30%)
Aug 28, 2023
8.736
8.878
8.718
8.878
12,457,597
+0.20(+2.36%)
Aug 25, 2023
8.665
8.714
8.563
8.674
8,269,154
+0.04(+0.51%)
Aug 24, 2023
8.603
8.727
8.576
8.629
10,431,859
+0.03(+0.31%)
Aug 23, 2023
8.443
8.629
8.429
8.603
15,608,243
+0.20(+2.33%)
Aug 22, 2023
8.505
8.514
8.398
8.407
16,240,557
-0.04(-0.53%)
Aug 21, 2023
8.443
8.469
8.354
8.451
11,947,051
+0.03(+0.32%)
Aug 18, 2023
8.354
8.505
8.309
8.425
19,671,256
+0.03(+0.32%)
Aug 17, 2023
8.496
8.539
8.363
8.398
13,062,280
-0.09(-1.05%)
Aug 16, 2023
8.531
8.585
8.460
8.487
11,933,889
-0.05(-0.62%)
Aug 15, 2023
8.576
8.594
8.496
8.540
10,524,182
-0.06(-0.72%)
Aug 14, 2023
8.762
8.771
8.540
8.603
20,934,398
-0.15(-1.73%)
Aug 11, 2023
8.851
8.860
8.727
8.754
8,803,236
-0.12(-1.30%)
Aug 10, 2023
8.931
8.940
8.860
8.869
8,881,570
-0.01(-0.10%)
Aug 09, 2023
8.922
8.949
8.816
8.878
10,204,398
-0.04(-0.40%)
Aug 08, 2023
8.816
8.931
8.731
8.914
8,961,773
+0.05(+0.60%)
Aug 07, 2023
8.834
8.896
8.811
8.860
8,980,015
+0.05(+0.61%)
Aug 04, 2023
8.700
8.825
8.660
8.807
15,729,891
+0.18(+2.06%)
Aug 03, 2023
8.834
8.849
8.620
8.629
19,764,784
-0.29(-3.29%)
Aug 02, 2023
8.922
8.958
8.789
8.922
15,763,769
-0.06(-0.69%)
Aug 01, 2023
9.029
9.096
8.958
8.985
10,388,224
-0.07(-0.79%)
Jul 31, 2023
9.189
9.198
9.020
9.056
14,682,830
-0.12(-1.36%)
Jul 28, 2023
9.074
9.220
8.980
9.180
10,361,523
+0.20(+2.28%)
Jul 27, 2023
9.274
9.343
8.941
8.976
16,717,745
-0.25(-2.67%)
Jul 26, 2023
9.134
9.318
9.134
9.222
14,862,343
+0.09(+0.96%)
Jul 25, 2023
9.072
9.266
8.985
9.134
20,483,028
+0.12(+1.36%)
Jul 24, 2023
8.914
9.072
8.875
9.011
14,168,001
+0.14(+1.58%)
Jul 21, 2023
8.967
8.967
8.835
8.870
8,616,078
-0.04(-0.39%)
Jul 20, 2023
9.046
9.046
8.901
8.906
12,102,126
-0.15(-1.65%)
Jul 19, 2023
9.055
9.143
9.037
9.055
9,663,716
+0.04(+0.49%)
Jul 18, 2023
8.976
9.064
8.941
9.011
9,558,450
+0.04(+0.49%)
Jul 17, 2023
8.888
8.993
8.818
8.967
8,795,298
+0.07(+0.79%)
Jul 14, 2023
9.020
9.020
8.870
8.897
8,293,831
-0.11(-1.17%)
Jul 13, 2023
8.914
9.125
8.907
9.002
11,999,308
+0.09(+0.99%)
Jul 12, 2023
8.888
8.923
8.844
8.914
11,959,711
+0.18(+2.01%)
Jul 11, 2023
8.774
8.875
8.686
8.739
10,565,838
-0.02(-0.20%)
Jul 10, 2023
8.581
8.756
8.545
8.756
7,850,969
+0.18(+2.15%)
Jul 07, 2023
8.300
8.660
8.300
8.572
10,646,633
+0.25(+3.06%)
Jul 06, 2023
8.502
8.502
8.185
8.317
17,439,624
-0.28(-3.27%)
Jul 05, 2023
8.765
8.791
8.589
8.598
9,834,914
-0.16(-1.81%)
Jul 03, 2023
8.906
8.923
8.730
8.756
6,744,045
-0.14(-1.58%)
Jun 30, 2023
8.949
8.959
8.835
8.897
11,537,393
-0.02(-0.20%)
Jun 29, 2023
8.932
8.941
8.747
8.914
15,590,522
-0.04(-0.49%)
Jun 28, 2023
8.941
8.971
8.904
8.958
12,866,540
+0.03(+0.29%)
Jun 27, 2023
8.828
8.950
8.759
8.932
11,531,853
+0.11(+1.28%)
Jun 26, 2023
8.672
8.906
8.620
8.819
12,396,371
+0.19(+2.21%)
Jun 23, 2023
8.759
8.776
8.620
8.628
11,050,535
-0.16(-1.88%)
Jun 22, 2023
8.819
8.837
8.767
8.793
7,095,688
-0.04(-0.49%)
Jun 21, 2023
8.819
8.897
8.767
8.837
7,501,538
+0.04(+0.49%)
Jun 20, 2023
8.828
8.854
8.767
8.793
7,753,748
-0.07(-0.78%)
Jun 16, 2023
8.880
8.923
8.802
8.863
10,250,143
-0.03(-0.39%)
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
.