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 (%)
Mar 31, 2023
8.393
8.529
8.385
8.529
17,212,290
+0.14(+1.72%)
Mar 30, 2023
8.368
8.393
8.279
8.385
7,182,613
+0.08(+1.02%)
Mar 29, 2023
8.317
8.342
8.267
8.300
11,047,494
+0.06(+0.71%)
Mar 28, 2023
8.225
8.284
8.166
8.242
13,680,579
-0.03(-0.30%)
Mar 27, 2023
8.309
8.342
8.192
8.267
12,903,130
+0.08(+1.02%)
Mar 24, 2023
7.983
8.200
7.857
8.183
14,409,396
+0.13(+1.66%)
Mar 23, 2023
8.217
8.467
8.008
8.049
22,077,210
-0.11(-1.33%)
Mar 22, 2023
8.192
8.329
8.116
8.158
16,164,403
-0.08(-0.91%)
Mar 21, 2023
8.225
8.296
8.200
8.233
12,547,092
+0.14(+1.76%)
Mar 20, 2023
8.175
8.258
8.091
8.091
16,789,096
-0.05(-0.62%)
Mar 17, 2023
8.292
8.292
8.058
8.141
20,122,626
-0.18(-2.21%)
Mar 16, 2023
8.233
8.350
8.137
8.325
22,546,374
+0.06(+0.71%)
Mar 15, 2023
8.417
8.451
8.200
8.267
31,116,890
-0.31(-3.61%)
Mar 14, 2023
8.476
8.835
8.451
8.576
21,263,664
+0.25(+3.01%)
Mar 13, 2023
8.183
8.417
7.958
8.325
31,909,926
-0.01(-0.10%)
Mar 10, 2023
8.710
8.759
8.317
8.334
22,986,492
-0.40(-4.59%)
Mar 09, 2023
9.019
9.078
8.718
8.735
14,855,678
-0.30(-3.33%)
Mar 08, 2023
8.986
9.053
8.910
9.036
12,357,084
+0.18(+2.08%)
Mar 07, 2023
8.994
9.044
8.835
8.852
6,941,721
-0.11(-1.21%)
Mar 06, 2023
8.986
9.090
8.952
8.961
8,010,199
+0.01(+0.09%)
Mar 03, 2023
8.860
9.002
8.827
8.952
8,216,937
+0.13(+1.52%)
Mar 02, 2023
8.752
8.852
8.660
8.818
12,053,503
-0.03(-0.38%)
Mar 01, 2023
9.044
9.086
8.793
8.852
12,940,534
-0.23(-2.58%)
Feb 28, 2023
9.094
9.136
9.036
9.086
13,302,095
-0.02(-0.18%)
Feb 27, 2023
9.278
9.303
9.086
9.103
11,248,666
-0.08(-0.82%)
Feb 24, 2023
9.261
9.302
9.112
9.178
14,150,198
-0.18(-1.94%)
Feb 23, 2023
9.335
9.401
9.236
9.360
7,008,258
+0.06(+0.62%)
Feb 22, 2023
9.203
9.347
9.194
9.302
8,803,883
+0.11(+1.17%)
Feb 21, 2023
9.360
9.380
9.128
9.194
15,582,581
-0.22(-2.37%)
Feb 17, 2023
9.476
9.492
9.352
9.418
7,769,335
-0.07(-0.70%)
Feb 16, 2023
9.393
9.575
9.343
9.484
7,990,993
-0.01(-0.09%)
Feb 15, 2023
9.385
9.509
9.302
9.492
10,381,373
+0.06(+0.61%)
Feb 14, 2023
9.442
9.500
9.294
9.434
11,365,997
-0.02(-0.26%)
Feb 13, 2023
9.385
9.484
9.364
9.459
16,323,661
+0.07(+0.79%)
Feb 10, 2023
9.459
9.509
9.302
9.385
19,304,594
-0.09(-0.96%)
Feb 09, 2023
9.806
9.889
9.418
9.476
20,641,178
-0.22(-2.30%)
Feb 08, 2023
9.699
9.715
9.558
9.699
10,840,879
-0.01(-0.09%)
Feb 07, 2023
9.533
9.724
9.455
9.707
13,347,925
+0.19(+2.00%)
Feb 06, 2023
9.748
9.748
9.476
9.517
18,035,858
-0.37(-3.76%)
Feb 03, 2023
9.914
9.955
9.848
9.889
12,773,505
-0.15(-1.48%)
Feb 02, 2023
9.980
10.13
9.980
10.04
16,094,884
+0.16(+1.59%)
Feb 01, 2023
9.567
9.972
9.558
9.881
20,076,152
+0.29(+3.02%)
Jan 31, 2023
9.401
9.781
9.360
9.591
27,446,302
+0.26(+2.84%)
Jan 30, 2023
9.525
9.542
9.302
9.327
17,231,348
-0.23(-2.42%)
Jan 27, 2023
9.427
9.599
9.411
9.558
14,142,780
+0.15(+1.57%)
Jan 26, 2023
9.337
9.419
9.292
9.411
13,537,627
+0.10(+1.05%)
Jan 25, 2023
9.378
9.395
9.264
9.313
13,898,067
-0.10(-1.04%)
Jan 24, 2023
9.452
9.493
9.395
9.411
9,287,257
-0.07(-0.69%)
Jan 23, 2023
9.460
9.501
9.362
9.476
17,131,524
+0.04(+0.43%)
Jan 20, 2023
9.296
9.460
9.239
9.435
14,511,020
+0.13(+1.41%)
Jan 19, 2023
9.264
9.321
9.194
9.305
10,657,382
+0.01(+0.09%)
Jan 18, 2023
9.231
9.370
9.215
9.296
13,390,466
+0.12(+1.34%)
Jan 17, 2023
9.255
9.325
9.165
9.174
17,483,492
-0.07(-0.80%)
Jan 13, 2023
9.174
9.296
9.133
9.247
12,493,832
+0.02(+0.18%)
Jan 12, 2023
9.198
9.321
9.165
9.231
11,890,858
+0.11(+1.26%)
Jan 11, 2023
9.026
9.202
9.030
9.116
11,709,348
+0.13(+1.46%)
Jan 10, 2023
8.891
9.010
8.863
8.985
11,075,586
+0.09(+1.01%)
Jan 09, 2023
8.920
9.056
8.846
8.895
14,633,277
+0.02(+0.18%)
Jan 06, 2023
8.764
8.904
8.683
8.879
11,557,769
+0.19(+2.17%)
Jan 05, 2023
8.650
8.748
8.552
8.691
9,014,080
-0.01(-0.09%)
Jan 04, 2023
8.650
8.752
8.625
8.699
12,400,687
+0.14(+1.63%)
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
.