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 (%)
Mar 28, 2024
9.654
9.763
9.654
9.773
10,371,596
+0.11(+1.12%)
Mar 27, 2024
9.556
9.674
9.528
9.664
7,362,640
+0.05(+0.51%)
Mar 26, 2024
9.763
9.766
9.615
9.615
10,477,505
-0.12(-1.22%)
Mar 25, 2024
9.694
9.753
9.664
9.733
9,067,760
+0.08(+0.82%)
Mar 22, 2024
9.733
9.792
9.644
9.654
10,317,767
-0.05(-0.51%)
Mar 21, 2024
9.654
9.743
9.615
9.704
9,694,460
+0.09(+0.92%)
Mar 20, 2024
9.467
9.674
9.437
9.615
15,648,363
+0.15(+1.56%)
Mar 19, 2024
9.457
9.521
9.417
9.467
8,777,348
-0.01(-0.10%)
Mar 18, 2024
9.536
9.546
9.452
9.477
9,794,974
-0.03(-0.31%)
Mar 15, 2024
9.457
9.595
9.427
9.506
16,907,624
+0.01(+0.10%)
Mar 14, 2024
9.704
9.733
9.467
9.496
8,640,630
-0.24(-2.43%)
Mar 13, 2024
9.733
9.768
9.684
9.733
8,741,121
+0.02(+0.20%)
Mar 12, 2024
9.723
9.723
9.644
9.713
7,015,055
+0.02(+0.20%)
Mar 11, 2024
9.625
9.792
9.595
9.694
12,848,731
+0.09(+0.93%)
Mar 08, 2024
9.605
9.694
9.546
9.605
9,977,525
+0.10(+1.04%)
Mar 07, 2024
9.526
9.585
9.496
9.506
7,803,902
+0.05(+0.52%)
Mar 06, 2024
9.457
9.506
9.427
9.457
9,830,858
+0.07(+0.74%)
Mar 05, 2024
9.358
9.457
9.338
9.388
9,699,410
+0.01(+0.11%)
Mar 04, 2024
9.457
9.477
9.358
9.378
10,638,160
-0.08(-0.84%)
Mar 01, 2024
9.407
9.477
9.353
9.457
10,513,608
+0.02(+0.21%)
Feb 29, 2024
9.358
9.467
9.299
9.437
15,475,102
+0.17(+1.81%)
Feb 28, 2024
9.279
9.338
9.249
9.269
10,798,738
-0.06(-0.63%)
Feb 27, 2024
9.348
9.392
9.260
9.328
13,464,172
+0.03(+0.31%)
Feb 26, 2024
9.289
9.348
9.251
9.299
9,826,435
+0.03(+0.32%)
Feb 23, 2024
9.221
9.338
9.187
9.270
9,772,023
+0.06(+0.63%)
Feb 22, 2024
9.241
9.338
9.202
9.211
10,054,779
-0.03(-0.32%)
Feb 21, 2024
9.241
9.280
9.172
9.241
6,290,665
-0.02(-0.21%)
Feb 20, 2024
9.221
9.289
9.182
9.260
10,885,357
+0.02(+0.21%)
Feb 16, 2024
9.192
9.348
9.133
9.241
9,855,153
-0.08(-0.84%)
Feb 15, 2024
9.085
9.387
9.065
9.319
15,313,204
+0.30(+3.35%)
Feb 14, 2024
9.046
9.104
8.968
9.017
11,909,123
+0.04(+0.43%)
Feb 13, 2024
9.095
9.112
8.919
8.978
18,623,018
-0.32(-3.46%)
Feb 12, 2024
9.221
9.358
9.163
9.299
12,911,177
+0.10(+1.06%)
Feb 09, 2024
9.163
9.231
9.104
9.202
10,389,383
+0.09(+0.96%)
Feb 08, 2024
9.065
9.182
9.017
9.114
11,930,609
+0.03(+0.32%)
Feb 07, 2024
9.250
9.270
9.017
9.085
13,552,734
-0.16(-1.69%)
Feb 06, 2024
9.153
9.280
9.114
9.241
8,485,630
+0.09(+0.96%)
Feb 05, 2024
9.192
9.202
8.987
9.153
16,815,124
-0.16(-1.68%)
Feb 02, 2024
9.231
9.367
9.172
9.309
14,003,615
-0.12(-1.24%)
Feb 01, 2024
9.319
9.455
9.104
9.426
18,264,882
+0.19(+2.00%)
Jan 31, 2024
9.367
9.445
9.231
9.241
14,470,451
-0.11(-1.15%)
Jan 30, 2024
9.523
9.524
9.348
9.348
13,867,657
-0.20(-2.14%)
Jan 29, 2024
9.485
9.582
9.418
9.553
13,462,319
+0.11(+1.12%)
Jan 26, 2024
9.490
9.529
9.437
9.447
10,671,025
-0.01(-0.10%)
Jan 25, 2024
9.408
9.485
9.341
9.456
12,315,058
+0.10(+1.03%)
Jan 24, 2024
9.485
9.553
9.355
9.360
15,360,658
-0.03(-0.31%)
Jan 23, 2024
9.245
9.432
9.167
9.389
27,041,378
+0.05(+0.52%)
Jan 22, 2024
9.485
9.523
9.273
9.341
16,219,230
-0.09(-0.92%)
Jan 19, 2024
9.447
9.453
9.167
9.427
18,523,776
+0.03(+0.31%)
Jan 18, 2024
9.408
9.466
9.283
9.399
18,632,892
+0.06(+0.62%)
Jan 17, 2024
9.447
9.529
9.312
9.341
12,013,786
-0.23(-2.41%)
Jan 16, 2024
9.610
9.678
9.505
9.572
12,714,675
-0.13(-1.29%)
Jan 12, 2024
9.649
9.811
9.639
9.697
11,666,766
+0.10(+1.00%)
Jan 11, 2024
9.533
9.630
9.370
9.601
13,595,567
+0.04(+0.40%)
Jan 10, 2024
9.610
9.692
9.519
9.562
9,373,478
-0.02(-0.20%)
Jan 09, 2024
9.514
9.601
9.466
9.582
9,910,959
-0.01(-0.10%)
Jan 08, 2024
9.283
9.601
9.206
9.591
15,182,285
+0.35(+3.75%)
Jan 05, 2024
8.994
9.293
8.956
9.245
12,446,451
+0.20(+2.24%)
Jan 04, 2024
9.148
9.148
9.008
9.042
14,411,709
-0.11(-1.16%)
Jan 03, 2024
9.206
9.235
8.965
9.148
14,092,557
-0.15(-1.66%)
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
.