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 (%)
Aug 31, 2022
9.272
9.396
9.206
9.280
7,442,456
+0.01(+0.08%)
Aug 30, 2022
9.513
9.541
9.257
9.272
12,034,226
-0.19(-2.05%)
Aug 29, 2022
9.466
9.536
9.428
9.466
9,309,918
-0.05(-0.49%)
Aug 26, 2022
9.643
9.674
9.505
9.512
7,788,181
-0.12(-1.28%)
Aug 25, 2022
9.582
9.680
9.574
9.635
5,576,331
+0.10(+1.05%)
Aug 24, 2022
9.459
9.543
9.436
9.536
4,313,659
+0.06(+0.65%)
Aug 23, 2022
9.443
9.536
9.428
9.474
4,918,614
+0.08(+0.82%)
Aug 22, 2022
9.551
9.563
9.397
9.397
6,920,869
-0.22(-2.32%)
Aug 19, 2022
9.712
9.732
9.578
9.620
7,647,159
-0.13(-1.34%)
Aug 18, 2022
9.805
9.835
9.720
9.751
7,313,715
-0.03(-0.31%)
Aug 17, 2022
9.805
9.816
9.689
9.782
6,437,369
-0.06(-0.63%)
Aug 16, 2022
9.843
9.882
9.797
9.843
7,007,763
+0.01(+0.08%)
Aug 15, 2022
9.789
9.851
9.759
9.835
8,491,667
+0.01(+0.08%)
Aug 12, 2022
9.828
9.835
9.728
9.828
5,913,415
+0.08(+0.79%)
Aug 11, 2022
9.689
9.816
9.682
9.751
8,042,982
+0.11(+1.12%)
Aug 10, 2022
9.628
9.728
9.628
9.643
7,120,034
+0.08(+0.80%)
Aug 09, 2022
9.566
9.620
9.486
9.566
7,927,678
+0.02(+0.24%)
Aug 08, 2022
9.489
9.635
9.489
9.543
9,263,699
+0.12(+1.31%)
Aug 05, 2022
9.412
9.489
9.359
9.420
9,898,251
-0.05(-0.49%)
Aug 04, 2022
9.520
9.536
9.382
9.466
11,558,665
-0.05(-0.57%)
Aug 03, 2022
9.551
9.582
9.497
9.520
7,595,253
+0.06(+0.65%)
Aug 02, 2022
9.705
9.705
9.443
9.459
12,271,572
-0.28(-2.92%)
Aug 01, 2022
9.705
9.828
9.624
9.743
9,434,500
+0.05(+0.48%)
Jul 29, 2022
9.659
9.908
9.655
9.697
17,786,542
+0.03(+0.32%)
Jul 28, 2022
9.436
9.678
9.428
9.666
19,166,290
+0.22(+2.36%)
Jul 27, 2022
9.260
9.504
9.230
9.443
16,099,971
+0.21(+2.31%)
Jul 26, 2022
9.085
9.306
9.062
9.230
19,901,170
-0.11(-1.22%)
Jul 25, 2022
9.283
9.359
9.200
9.344
11,405,392
+0.09(+0.99%)
Jul 22, 2022
9.337
9.367
9.192
9.253
8,039,866
-0.05(-0.57%)
Jul 21, 2022
9.184
9.314
9.116
9.306
10,071,407
+0.08(+0.83%)
Jul 20, 2022
9.161
9.276
9.101
9.230
13,317,939
+0.09(+1.00%)
Jul 19, 2022
8.895
9.192
8.880
9.139
12,707,036
+0.30(+3.36%)
Jul 18, 2022
8.918
8.933
8.651
8.842
9,618,614
-0.06(-0.68%)
Jul 15, 2022
8.788
8.933
8.598
8.903
10,868,756
+0.20(+2.27%)
Jul 14, 2022
8.727
8.773
8.628
8.705
8,328,834
-0.13(-1.47%)
Jul 13, 2022
8.613
8.861
8.575
8.834
10,007,383
+0.14(+1.58%)
Jul 12, 2022
8.644
8.765
8.606
8.697
10,692,201
+0.06(+0.71%)
Jul 11, 2022
8.659
8.720
8.606
8.636
7,408,469
-0.06(-0.70%)
Jul 08, 2022
8.758
8.762
8.621
8.697
11,358,920
-0.05(-0.61%)
Jul 07, 2022
8.666
8.872
8.666
8.750
10,224,257
+0.10(+1.14%)
Jul 06, 2022
8.804
8.887
8.575
8.651
13,166,758
-0.19(-2.15%)
Jul 05, 2022
8.613
8.857
8.567
8.842
14,672,031
+0.10(+1.13%)
Jul 01, 2022
8.423
8.781
8.415
8.743
15,037,673
+0.31(+3.70%)
Jun 30, 2022
8.385
8.560
8.369
8.430
12,729,858
-0.06(-0.72%)
Jun 29, 2022
8.552
8.583
8.446
8.491
11,774,542
-0.10(-1.15%)
Jun 28, 2022
8.749
8.824
8.545
8.590
14,296,359
-0.13(-1.47%)
Jun 27, 2022
8.786
8.839
8.654
8.718
13,287,386
-0.02(-0.26%)
Jun 24, 2022
8.462
8.775
8.455
8.741
16,608,313
+0.32(+3.85%)
Jun 23, 2022
8.198
8.425
8.161
8.417
15,892,591
+0.25(+3.04%)
Jun 22, 2022
8.003
8.236
7.972
8.168
15,839,575
+0.09(+1.12%)
Jun 21, 2022
7.957
8.146
7.935
8.078
16,427,828
+0.23(+2.98%)
Jun 17, 2022
7.596
7.897
7.565
7.844
29,659,212
+0.29(+3.79%)
Jun 16, 2022
7.799
7.841
7.528
7.558
29,654,484
-0.48(-6.00%)
Jun 15, 2022
8.138
8.206
7.799
8.040
38,117,744
-0.06(-0.74%)
Jun 14, 2022
8.311
8.366
8.040
8.101
29,660,462
-0.20(-2.45%)
Jun 13, 2022
8.854
8.854
8.289
8.304
37,893,532
-0.70(-7.78%)
Jun 10, 2022
9.118
9.148
8.899
9.005
16,111,344
-0.18(-1.97%)
Jun 09, 2022
9.133
9.350
9.118
9.186
17,927,814
+0.15(+1.67%)
Jun 08, 2022
9.140
9.163
9.005
9.035
10,086,005
-0.13(-1.40%)
Jun 07, 2022
9.042
9.193
9.020
9.163
7,714,448
+0.09(+1.00%)
Jun 06, 2022
9.088
9.193
9.057
9.073
9,173,225
-0.02(-0.17%)
Jun 03, 2022
9.171
9.208
9.073
9.088
10,298,588
-0.10(-1.07%)
Jun 02, 2022
9.155
9.193
9.065
9.186
11,292,341
+0.02(+0.16%)
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
.