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 (%)
May 31, 2022
9.155
9.268
9.088
9.216
57,836,300
+0.02(+0.16%)
May 27, 2022
9.057
9.201
8.993
9.201
10,990,976
+0.17(+1.83%)
May 26, 2022
8.916
9.117
8.897
9.035
14,020,340
+0.17(+1.94%)
May 25, 2022
8.908
8.953
8.774
8.863
16,721,590
-0.03(-0.34%)
May 24, 2022
8.945
8.945
8.766
8.893
15,244,359
-0.06(-0.67%)
May 23, 2022
8.819
8.998
8.807
8.953
17,345,640
+0.18(+2.04%)
May 20, 2022
8.774
8.819
8.602
8.774
19,497,620
+0.03(+0.34%)
May 19, 2022
8.833
8.964
8.722
8.744
24,250,884
-0.13(-1.43%)
May 18, 2022
9.012
9.035
8.848
8.871
19,227,142
-0.16(-1.82%)
May 17, 2022
9.169
9.177
8.901
9.035
20,523,992
-0.13(-1.46%)
May 16, 2022
9.251
9.274
9.109
9.169
18,050,750
-0.07(-0.81%)
May 13, 2022
9.042
9.244
9.005
9.244
21,967,978
+0.21(+2.31%)
May 12, 2022
9.005
9.095
8.841
9.035
29,414,222
-0.02(-0.25%)
May 11, 2022
9.139
9.192
9.020
9.057
24,351,250
-0.07(-0.74%)
May 10, 2022
9.236
9.438
9.039
9.124
29,396,678
-0.02(-0.24%)
May 09, 2022
9.132
9.229
9.050
9.147
20,797,578
-0.11(-1.21%)
May 06, 2022
9.027
9.281
9.020
9.259
21,730,288
+0.20(+2.22%)
May 05, 2022
9.027
9.206
8.945
9.057
24,359,742
+0.01(+0.17%)
May 04, 2022
8.923
9.065
8.763
9.042
23,646,818
+0.10(+1.08%)
May 03, 2022
8.580
8.960
8.580
8.945
32,842,684
+0.59(+7.05%)
May 02, 2022
8.214
8.367
8.102
8.356
21,016,968
+0.16(+2.00%)
Apr 29, 2022
8.557
8.587
8.169
8.192
21,399,440
-0.37(-4.27%)
Apr 28, 2022
8.274
8.561
8.181
8.557
22,422,220
+0.37(+4.56%)
Apr 27, 2022
8.214
8.266
8.125
8.184
19,613,694
+0.01(+0.18%)
Apr 26, 2022
8.575
8.638
8.125
8.170
25,447,998
-0.44(-5.14%)
Apr 25, 2022
8.502
8.627
8.310
8.612
20,080,186
+0.06(+0.69%)
Apr 22, 2022
8.753
8.760
8.524
8.553
18,416,630
-0.21(-2.36%)
Apr 21, 2022
8.885
8.959
8.753
8.760
12,835,057
-0.09(-1.00%)
Apr 20, 2022
8.790
8.944
8.734
8.849
13,407,450
+0.10(+1.10%)
Apr 19, 2022
9.085
9.107
8.723
8.753
23,562,516
-0.31(-3.42%)
Apr 18, 2022
9.195
9.203
9.026
9.063
14,072,246
-0.15(-1.60%)
Apr 14, 2022
9.254
9.328
9.177
9.210
11,770,460
-0.04(-0.48%)
Apr 13, 2022
9.262
9.310
9.188
9.254
10,516,376
+0.01(+0.08%)
Apr 12, 2022
9.313
9.395
9.232
9.247
13,258,605
+0.03(+0.32%)
Apr 11, 2022
9.284
9.387
9.188
9.218
13,591,477
-0.08(-0.87%)
Apr 08, 2022
9.277
9.417
9.247
9.299
9,257,762
+0.04(+0.48%)
Apr 07, 2022
9.277
9.350
9.099
9.254
14,490,252
-0.03(-0.32%)
Apr 06, 2022
9.446
9.446
9.277
9.284
14,459,219
-0.19(-2.02%)
Apr 05, 2022
9.631
9.727
9.446
9.476
13,257,583
-0.18(-1.91%)
Apr 04, 2022
9.690
9.719
9.528
9.660
11,080,031
-0.06(-0.61%)
Apr 01, 2022
9.690
9.719
9.579
9.719
12,775,004
+0.05(+0.53%)
Mar 31, 2022
9.815
9.834
9.660
9.668
12,769,337
-0.10(-1.06%)
Mar 30, 2022
9.897
9.919
9.734
9.771
14,841,133
-0.15(-1.49%)
Mar 29, 2022
9.831
9.977
9.831
9.919
15,146,325
+0.13(+1.35%)
Mar 28, 2022
9.736
9.802
9.593
9.787
13,554,430
+0.08(+0.83%)
Mar 25, 2022
9.568
9.721
9.546
9.707
9,126,968
+0.16(+1.69%)
Mar 24, 2022
9.560
9.593
9.509
9.546
10,580,583
-0.01(-0.15%)
Mar 23, 2022
9.641
9.641
9.524
9.560
7,915,748
-0.09(-0.91%)
Mar 22, 2022
9.568
9.707
9.531
9.648
13,013,411
+0.13(+1.38%)
Mar 21, 2022
9.692
9.747
9.498
9.516
10,543,257
-0.15(-1.51%)
Mar 18, 2022
9.480
9.663
9.429
9.663
14,278,794
+0.12(+1.30%)
Mar 17, 2022
9.436
9.560
9.381
9.538
9,614,082
+0.06(+0.62%)
Mar 16, 2022
9.502
9.589
9.282
9.480
11,895,942
+0.04(+0.47%)
Mar 15, 2022
9.326
9.472
9.323
9.436
12,450,687
+0.10(+1.02%)
Mar 14, 2022
9.509
9.575
9.253
9.341
11,968,522
-0.15(-1.62%)
Mar 11, 2022
9.670
9.699
9.377
9.494
18,518,560
-0.20(-2.04%)
Mar 10, 2022
9.699
9.568
9.692
8,789,497
-0.06(-0.60%)
Mar 09, 2022
9.824
9.900
9.721
9.750
10,137,563
+0.05(+0.53%)
Mar 08, 2022
9.516
9.820
9.509
9.699
14,620,390
+0.20(+2.08%)
Mar 07, 2022
9.509
9.685
9.472
9.502
13,120,629
-0.05(-0.54%)
Mar 04, 2022
9.546
9.611
9.487
9.553
9,187,681
-0.05(-0.53%)
Mar 03, 2022
9.648
9.710
9.571
9.604
8,967,384
-0.04(-0.42%)
Mar 02, 2022
9.502
9.674
9.414
9.644
13,256,506
+0.14(+1.50%)
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
.