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 (%)
Jun 30, 2020
8.180
8.281
8.091
8.192
22,014,016
-0.02(-0.23%)
Jun 29, 2020
8.065
8.307
7.970
8.211
10,747,605
+0.18(+2.29%)
Jun 26, 2020
8.241
8.285
8.002
8.027
12,988,671
-0.27(-3.26%)
Jun 25, 2020
7.989
8.323
7.926
8.298
14,544,989
+0.23(+2.89%)
Jun 24, 2020
8.166
8.222
7.820
8.065
13,480,917
-0.14(-1.69%)
Jun 23, 2020
8.260
8.260
8.147
8.203
7,636,970
+0.03(+0.38%)
Jun 22, 2020
8.159
8.191
7.971
8.172
11,444,258
+0.06(+0.78%)
Jun 19, 2020
8.411
8.455
8.096
8.109
20,458,390
-0.19(-2.27%)
Jun 18, 2020
8.367
8.417
8.228
8.298
11,268,083
-0.10(-1.20%)
Jun 17, 2020
8.474
8.612
8.379
8.398
9,650,119
-0.08(-0.89%)
Jun 16, 2020
8.700
8.707
8.354
8.474
13,559,974
-0.01(-0.15%)
Jun 15, 2020
8.304
8.562
8.210
8.486
13,554,442
-0.08(-0.88%)
Jun 12, 2020
8.430
8.600
8.266
8.562
17,494,410
+0.41(+5.02%)
Jun 11, 2020
8.323
8.323
8.090
8.153
23,582,520
-0.29(-3.43%)
Jun 10, 2020
8.807
8.807
8.348
8.442
20,793,910
-0.31(-3.52%)
Jun 09, 2020
8.807
8.958
8.681
8.751
14,896,521
-0.21(-2.39%)
Jun 08, 2020
8.694
8.964
8.650
8.964
26,395,036
+0.48(+5.63%)
Jun 05, 2020
9.040
9.153
8.449
8.486
28,818,128
-0.25(-2.88%)
Jun 04, 2020
8.348
8.832
8.317
8.738
26,403,876
+0.36(+4.28%)
Jun 03, 2020
8.279
8.455
8.272
8.379
19,348,298
+0.20(+2.46%)
Jun 02, 2020
8.329
8.386
8.147
8.178
15,967,216
-0.10(-1.22%)
Jun 01, 2020
8.147
8.354
8.059
8.279
15,953,312
+0.14(+1.70%)
May 29, 2020
8.222
8.317
8.065
8.140
65,480,168
-0.09(-1.15%)
May 28, 2020
8.442
8.480
8.222
8.235
15,160,542
-0.18(-2.09%)
May 27, 2020
8.486
8.492
8.186
8.411
16,562,895
+0.04(+0.52%)
May 26, 2020
8.398
8.473
8.311
8.367
15,699,999
+0.16(+1.90%)
May 22, 2020
8.205
8.224
8.034
8.211
12,789,284
+0.07(+0.92%)
May 21, 2020
8.255
8.255
8.043
8.137
14,593,981
-0.12(-1.51%)
May 20, 2020
8.224
8.292
8.087
8.261
19,479,786
+0.16(+2.00%)
May 19, 2020
8.031
8.218
7.968
8.099
12,119,360
+0.06(+0.70%)
May 18, 2020
8.018
8.093
7.806
8.043
18,361,394
+0.29(+3.70%)
May 15, 2020
7.675
7.900
7.588
7.756
15,076,086
+0.02(+0.24%)
May 14, 2020
7.170
7.750
7.114
7.738
13,886,581
+0.42(+5.80%)
May 13, 2020
7.482
7.532
7.189
7.314
21,356,850
-0.19(-2.49%)
May 12, 2020
7.725
7.731
7.494
7.501
11,633,833
-0.17(-2.27%)
May 11, 2020
7.856
7.900
7.669
7.675
10,424,312
-0.25(-3.11%)
May 08, 2020
7.950
7.993
7.862
7.921
11,267,208
+0.08(+1.07%)
May 07, 2020
7.881
7.937
7.700
7.837
16,929,862
+0.06(+0.72%)
May 06, 2020
7.993
8.093
7.775
7.781
13,207,230
-0.19(-2.35%)
May 05, 2020
7.875
8.062
7.850
7.968
15,736,392
+0.23(+2.98%)
May 04, 2020
7.607
7.787
7.501
7.738
14,573,844
+0.09(+1.14%)
May 01, 2020
7.613
7.762
7.575
7.650
15,656,527
-0.09(-1.21%)
Apr 30, 2020
8.074
8.286
7.700
7.744
26,401,618
-0.20(-2.51%)
Apr 29, 2020
8.124
8.143
7.825
7.943
18,374,264
+0.11(+1.35%)
Apr 28, 2020
7.868
8.090
7.664
7.837
25,207,164
+0.23(+3.09%)
Apr 27, 2020
7.522
7.695
7.343
7.603
14,859,661
+0.11(+1.48%)
Apr 24, 2020
7.627
7.683
7.386
7.491
17,315,400
-0.14(-1.86%)
Apr 23, 2020
7.621
7.757
7.485
7.633
11,693,469
+0.10(+1.39%)
Apr 22, 2020
7.757
7.782
7.454
7.528
12,355,812
-0.10(-1.34%)
Apr 21, 2020
7.226
7.720
7.170
7.630
18,412,650
+0.23(+3.13%)
Apr 20, 2020
7.356
7.621
7.300
7.399
17,155,512
-0.18(-2.32%)
Apr 17, 2020
7.504
7.596
7.251
7.575
21,444,970
+0.38(+5.28%)
Apr 16, 2020
7.164
7.454
6.991
7.195
18,147,776
+0.09(+1.30%)
Apr 15, 2020
7.034
7.226
6.886
7.102
18,472,942
-0.20(-2.71%)
Apr 14, 2020
7.633
7.701
7.170
7.300
18,810,782
-0.26(-3.43%)
Apr 13, 2020
7.559
7.738
7.325
7.559
16,872,726
+0.02(+0.25%)
Apr 09, 2020
7.535
7.874
7.189
7.541
41,221,692
+0.58(+8.34%)
Apr 08, 2020
6.880
7.201
6.670
6.960
31,563,460
+0.47(+7.23%)
Apr 07, 2020
6.911
7.053
6.472
6.491
27,466,316
+0.08(+1.25%)
Apr 06, 2020
6.460
6.485
6.059
6.411
24,040,338
+0.54(+9.15%)
Apr 03, 2020
6.009
6.127
5.447
5.873
30,380,926
-0.18(-2.96%)
Apr 02, 2020
5.929
6.256
5.873
6.052
20,445,074
+0.19(+3.27%)
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
.