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 28, 2023
8.527
8.649
8.510
8.597
14,871,518
+0.11(+1.33%)
Apr 27, 2023
8.423
8.545
8.423
8.484
9,572,565
+0.10(+1.24%)
Apr 26, 2023
8.423
8.513
8.311
8.380
13,715,354
+0.03(+0.31%)
Apr 25, 2023
8.577
8.611
8.311
8.354
16,928,380
-0.26(-2.99%)
Apr 24, 2023
8.620
8.680
8.427
8.611
16,266,734
+0.00(+0.00%)
Apr 21, 2023
8.517
8.611
8.440
8.611
10,269,205
+0.06(+0.70%)
Apr 20, 2023
8.517
8.585
8.465
8.551
11,152,617
-0.02(-0.20%)
Apr 19, 2023
8.534
8.628
8.465
8.568
6,533,934
+0.00(+0.00%)
Apr 18, 2023
8.620
8.628
8.500
8.568
9,844,915
-0.06(-0.70%)
Apr 17, 2023
8.534
8.680
8.440
8.628
12,589,138
+0.09(+1.10%)
Apr 14, 2023
8.637
8.662
8.410
8.534
15,547,672
-0.09(-0.99%)
Apr 13, 2023
8.611
8.645
8.483
8.620
8,834,833
+0.04(+0.50%)
Apr 12, 2023
8.714
8.731
8.577
8.577
9,123,862
-0.03(-0.30%)
Apr 11, 2023
8.611
8.680
8.504
8.602
11,057,569
+0.02(+0.20%)
Apr 10, 2023
8.800
8.834
8.363
8.585
20,412,052
-0.23(-2.62%)
Apr 06, 2023
8.885
8.907
8.791
8.817
6,384,874
+0.00(+0.00%)
Apr 05, 2023
8.654
8.928
8.637
8.817
11,372,334
+0.12(+1.38%)
Apr 04, 2023
8.585
8.722
8.500
8.697
14,689,494
+0.15(+1.70%)
Apr 03, 2023
8.620
8.692
8.525
8.551
11,134,087
-0.09(-0.99%)
Mar 31, 2023
8.500
8.637
8.491
8.637
16,996,910
+0.15(+1.72%)
Mar 30, 2023
8.474
8.500
8.384
8.491
7,092,737
+0.09(+1.02%)
Mar 29, 2023
8.422
8.448
8.372
8.405
10,909,256
+0.06(+0.71%)
Mar 28, 2023
8.329
8.388
8.270
8.346
13,509,393
-0.03(-0.30%)
Mar 27, 2023
8.414
8.448
8.295
8.372
12,741,673
+0.08(+1.02%)
Mar 24, 2023
8.084
8.304
7.957
8.287
14,229,090
+0.14(+1.66%)
Mar 23, 2023
8.321
8.575
8.109
8.151
21,800,956
-0.11(-1.33%)
Mar 22, 2023
8.295
8.435
8.219
8.262
15,962,137
-0.08(-0.91%)
Mar 21, 2023
8.329
8.401
8.304
8.338
12,390,090
+0.14(+1.76%)
Mar 20, 2023
8.278
8.363
8.194
8.194
16,579,013
-0.05(-0.62%)
Mar 17, 2023
8.397
8.397
8.160
8.245
19,870,830
-0.19(-2.21%)
Mar 16, 2023
8.338
8.456
8.240
8.431
22,264,250
+0.06(+0.71%)
Mar 15, 2023
8.524
8.558
8.304
8.372
30,727,522
-0.31(-3.61%)
Mar 14, 2023
8.583
8.947
8.558
8.685
20,997,590
+0.25(+3.01%)
Mar 13, 2023
8.287
8.524
8.058
8.431
31,510,636
-0.01(-0.10%)
Mar 10, 2023
8.820
8.870
8.422
8.439
22,698,862
-0.41(-4.59%)
Mar 09, 2023
9.133
9.193
8.829
8.846
14,669,789
-0.30(-3.33%)
Mar 08, 2023
9.100
9.167
9.023
9.150
12,202,459
+0.19(+2.08%)
Mar 07, 2023
9.108
9.159
8.947
8.964
6,854,859
-0.11(-1.21%)
Mar 06, 2023
9.100
9.205
9.066
9.074
7,909,967
+0.01(+0.09%)
Mar 03, 2023
8.973
9.116
8.939
9.066
8,114,118
+0.14(+1.52%)
Mar 02, 2023
8.863
8.964
8.769
8.930
11,902,677
-0.03(-0.38%)
Mar 01, 2023
9.159
9.201
8.905
8.964
12,778,609
-0.24(-2.58%)
Feb 28, 2023
9.210
9.252
9.150
9.201
13,135,645
-0.02(-0.18%)
Feb 27, 2023
9.396
9.421
9.201
9.218
11,107,911
-0.08(-0.82%)
Feb 24, 2023
9.378
9.420
9.227
9.294
13,973,136
-0.18(-1.94%)
Feb 23, 2023
9.453
9.520
9.353
9.478
6,920,564
+0.06(+0.62%)
Feb 22, 2023
9.319
9.466
9.311
9.420
8,693,720
+0.11(+1.17%)
Feb 21, 2023
9.478
9.499
9.244
9.311
15,387,596
-0.23(-2.37%)
Feb 17, 2023
9.596
9.612
9.470
9.537
7,672,117
-0.07(-0.70%)
Feb 16, 2023
9.512
9.696
9.462
9.604
7,891,001
-0.01(-0.09%)
Feb 15, 2023
9.504
9.629
9.420
9.612
10,251,470
+0.06(+0.61%)
Feb 14, 2023
9.562
9.621
9.411
9.554
11,223,773
-0.03(-0.26%)
Feb 13, 2023
9.504
9.604
9.483
9.579
16,119,403
+0.08(+0.79%)
Feb 10, 2023
9.579
9.629
9.420
9.504
19,063,036
-0.09(-0.96%)
Feb 09, 2023
9.931
10.01
9.537
9.596
20,382,894
-0.23(-2.30%)
Feb 08, 2023
9.822
9.838
9.679
9.822
10,705,227
-0.01(-0.09%)
Feb 07, 2023
9.654
9.847
9.575
9.830
13,180,902
+0.19(+2.00%)
Feb 06, 2023
9.872
9.872
9.596
9.637
17,810,174
-0.38(-3.76%)
Feb 03, 2023
10.04
10.08
9.972
10.01
12,613,670
-0.15(-1.48%)
Feb 02, 2023
10.11
10.26
10.11
10.16
15,893,488
+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
.