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 (%)
Jul 29, 2022
9.781
10.03
9.777
9.820
17,563,980
+0.03(+0.32%)
Jul 28, 2022
9.555
9.800
9.547
9.789
18,926,462
+0.23(+2.36%)
Jul 27, 2022
9.378
9.625
9.347
9.563
15,898,511
+0.22(+2.31%)
Jul 26, 2022
9.200
9.424
9.177
9.347
19,652,146
-0.12(-1.22%)
Jul 25, 2022
9.401
9.478
9.316
9.463
11,262,677
+0.09(+0.99%)
Jul 22, 2022
9.455
9.486
9.308
9.370
7,939,263
-0.05(-0.57%)
Jul 21, 2022
9.301
9.432
9.231
9.424
9,945,383
+0.08(+0.83%)
Jul 20, 2022
9.278
9.393
9.216
9.347
13,151,292
+0.09(+1.00%)
Jul 19, 2022
9.008
9.308
8.992
9.254
12,548,033
+0.30(+3.36%)
Jul 18, 2022
9.031
9.046
8.761
8.954
9,498,256
-0.06(-0.68%)
Jul 15, 2022
8.900
9.046
8.707
9.015
10,732,755
+0.20(+2.27%)
Jul 14, 2022
8.838
8.884
8.738
8.815
8,224,616
-0.13(-1.47%)
Jul 13, 2022
8.722
8.973
8.684
8.946
9,882,160
+0.14(+1.58%)
Jul 12, 2022
8.753
8.877
8.715
8.807
10,558,409
+0.06(+0.71%)
Jul 11, 2022
8.769
8.830
8.715
8.745
7,315,767
-0.06(-0.70%)
Jul 08, 2022
8.869
8.873
8.730
8.807
11,216,786
-0.05(-0.61%)
Jul 07, 2022
8.776
8.984
8.776
8.861
10,096,321
+0.10(+1.14%)
Jul 06, 2022
8.915
9.000
8.684
8.761
13,002,002
-0.19(-2.15%)
Jul 05, 2022
8.722
8.969
8.676
8.954
14,488,440
+0.10(+1.13%)
Jul 01, 2022
8.529
8.892
8.522
8.853
14,849,506
+0.32(+3.70%)
Jun 30, 2022
8.491
8.668
8.475
8.537
12,570,569
-0.06(-0.72%)
Jun 29, 2022
8.661
8.691
8.553
8.599
11,627,207
-0.10(-1.15%)
Jun 28, 2022
8.859
8.936
8.653
8.699
14,117,468
-0.13(-1.47%)
Jun 27, 2022
8.898
8.951
8.764
8.829
13,121,121
-0.02(-0.26%)
Jun 24, 2022
8.569
8.886
8.562
8.852
16,400,493
+0.33(+3.85%)
Jun 23, 2022
8.302
8.531
8.264
8.524
15,693,726
+0.25(+3.04%)
Jun 22, 2022
8.104
8.341
8.073
8.272
15,641,374
+0.09(+1.12%)
Jun 21, 2022
8.058
8.249
8.035
8.180
16,222,266
+0.24(+2.98%)
Jun 17, 2022
7.692
7.997
7.661
7.944
29,288,084
+0.29(+3.79%)
Jun 16, 2022
7.898
7.940
7.623
7.654
29,283,416
-0.49(-6.00%)
Jun 15, 2022
8.241
8.310
7.898
8.142
37,640,776
-0.06(-0.74%)
Jun 14, 2022
8.417
8.472
8.142
8.203
29,289,320
-0.21(-2.45%)
Jun 13, 2022
8.966
8.966
8.394
8.409
37,419,372
-0.71(-7.78%)
Jun 10, 2022
9.233
9.264
9.012
9.119
15,909,742
-0.18(-1.97%)
Jun 09, 2022
9.249
9.468
9.233
9.302
17,703,482
+0.15(+1.67%)
Jun 08, 2022
9.256
9.279
9.119
9.149
9,959,798
-0.13(-1.40%)
Jun 07, 2022
9.157
9.310
9.134
9.279
7,617,917
+0.09(+1.00%)
Jun 06, 2022
9.203
9.310
9.172
9.188
9,058,441
-0.02(-0.17%)
Jun 03, 2022
9.287
9.325
9.188
9.203
10,169,722
-0.10(-1.07%)
Jun 02, 2022
9.271
9.310
9.180
9.302
11,151,039
+0.02(+0.16%)
Jun 01, 2022
9.348
9.355
9.134
9.287
13,419,126
-0.05(-0.49%)
May 31, 2022
9.271
9.386
9.203
9.333
57,112,592
+0.02(+0.16%)
May 27, 2022
9.172
9.317
9.107
9.317
10,853,445
+0.17(+1.83%)
May 26, 2022
9.028
9.232
9.010
9.149
13,844,902
+0.17(+1.94%)
May 25, 2022
9.021
9.066
8.885
8.976
16,512,351
-0.03(-0.34%)
May 24, 2022
9.059
9.059
8.877
9.006
15,053,605
-0.06(-0.67%)
May 23, 2022
8.930
9.112
8.919
9.066
17,128,594
+0.18(+2.04%)
May 20, 2022
8.885
8.930
8.711
8.885
19,253,646
+0.03(+0.34%)
May 19, 2022
8.945
9.078
8.832
8.855
23,947,432
-0.13(-1.43%)
May 18, 2022
9.127
9.149
8.960
8.983
18,986,552
-0.17(-1.82%)
May 17, 2022
9.285
9.293
9.013
9.149
20,267,174
-0.14(-1.46%)
May 16, 2022
9.368
9.391
9.225
9.285
17,824,880
-0.08(-0.81%)
May 13, 2022
9.157
9.361
9.119
9.361
21,693,090
+0.21(+2.31%)
May 12, 2022
9.119
9.210
8.953
9.149
29,046,160
-0.02(-0.25%)
May 11, 2022
9.255
9.308
9.134
9.172
24,046,542
-0.07(-0.74%)
May 10, 2022
9.353
9.557
9.153
9.240
29,028,834
-0.02(-0.24%)
May 09, 2022
9.248
9.346
9.164
9.263
20,537,336
-0.11(-1.21%)
May 06, 2022
9.142
9.399
9.134
9.376
21,458,376
+0.20(+2.22%)
May 05, 2022
9.142
9.323
9.059
9.172
24,054,928
+0.02(+0.17%)
May 04, 2022
9.036
9.180
8.874
9.157
23,350,924
+0.10(+1.08%)
May 03, 2022
8.688
9.074
8.688
9.059
32,431,722
+0.60(+7.05%)
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
.