Skip to main content

AGNC Investment Corp. - Common Stock (NQ: AGNC )

10.04 -0.05 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 10.11 10.26 10.02 10.04 19,982,568 -0.05(-0.50%)
Mar 12, 2025 10.02 10.17 9.990 10.09 25,707,764 +0.07(+0.70%)
Mar 11, 2025 10.26 10.31 9.900 10.02 35,982,008 -0.21(-2.05%)
Mar 10, 2025 10.32 10.53 10.20 10.23 31,887,042 -0.15(-1.45%)
Mar 07, 2025 10.15 10.41 10.13 10.38 28,434,908 +0.24(+2.37%)
Mar 06, 2025 10.26 10.28 10.08 10.14 21,570,686 -0.15(-1.46%)
Mar 05, 2025 10.22 10.29 10.17 10.29 18,993,468 +0.07(+0.68%)
Mar 04, 2025 10.16 10.33 10.06 10.22 32,578,278 -0.07(-0.68%)
Mar 03, 2025 10.40 10.45 10.21 10.29 24,549,468 -0.14(-1.34%)
Feb 28, 2025 10.31 10.46 10.31 10.43 22,008,280 +0.01(+0.10%)
Feb 27, 2025 10.52 10.54 10.41 10.42 24,867,656 -0.09(-0.86%)
Feb 26, 2025 10.55 10.63 10.49 10.51 29,584,496 -0.01(-0.10%)
Feb 25, 2025 10.50 10.57 10.46 10.52 21,377,124 +0.03(+0.29%)
Feb 24, 2025 10.56 10.56 10.44 10.49 24,655,208 -0.05(-0.47%)
Feb 21, 2025 10.56 10.62 10.49 10.54 32,466,782 +0.01(+0.09%)
Feb 20, 2025 10.48 10.55 10.46 10.53 14,206,693 +0.06(+0.57%)
Feb 19, 2025 10.45 10.52 10.44 10.47 15,999,476 -0.02(-0.19%)
Feb 18, 2025 10.44 10.49 10.42 10.49 21,123,732 +0.06(+0.58%)
Feb 14, 2025 10.35 10.45 10.35 10.43 19,586,140 +0.11(+1.07%)
Feb 13, 2025 10.19 10.33 10.19 10.32 18,680,188 +0.14(+1.38%)
Feb 12, 2025 10.08 10.19 10.05 10.18 17,794,714 +0.00(+0.00%)
Feb 11, 2025 10.16 10.19 10.10 10.18 20,214,330 +0.04(+0.39%)
Feb 10, 2025 10.09 10.15 10.05 10.14 15,221,664 +0.07(+0.70%)
Feb 07, 2025 10.13 10.14 10.03 10.07 17,496,090 -0.07(-0.69%)
Feb 06, 2025 10.11 10.17 10.09 10.14 13,010,068 +0.03(+0.30%)
Feb 05, 2025 10.06 10.13 10.05 10.11 20,454,544 +0.04(+0.40%)
Feb 04, 2025 9.930 10.09 9.900 10.07 20,708,170 +0.12(+1.21%)
Feb 03, 2025 9.720 10.00 9.690 9.950 22,170,728 -0.02(-0.20%)
Jan 31, 2025 9.970 10.06 9.910 9.970 29,666,208 +0.01(+0.10%)
Jan 30, 2025 9.802 9.970 9.792 9.960 32,518,922 +0.25(+2.54%)
Jan 29, 2025 9.752 9.841 9.673 9.713 16,529,195 -0.04(-0.41%)
Jan 28, 2025 9.585 9.767 9.585 9.752 26,767,934 +0.08(+0.82%)
Jan 27, 2025 9.575 9.723 9.540 9.673 27,915,100 +0.11(+1.14%)
Jan 24, 2025 9.535 9.614 9.515 9.565 16,313,732 +0.04(+0.41%)
Jan 23, 2025 9.594 9.624 9.505 9.525 19,781,442 -0.07(-0.72%)
Jan 22, 2025 9.599 9.654 9.555 9.594 14,717,203 -0.02(-0.21%)
Jan 21, 2025 9.530 9.614 9.515 9.614 16,709,128 +0.12(+1.25%)
Jan 17, 2025 9.466 9.535 9.446 9.496 17,923,716 +0.06(+0.63%)
Jan 16, 2025 9.278 9.446 9.268 9.436 17,675,386 +0.16(+1.70%)
Jan 15, 2025 9.288 9.339 9.199 9.278 13,005,511 +0.15(+1.62%)
Jan 14, 2025 9.041 9.150 9.046 9.130 15,523,572 +0.12(+1.32%)
Jan 13, 2025 9.041 9.046 8.853 9.011 22,550,092 -0.02(-0.22%)
Jan 10, 2025 9.100 9.160 9.021 9.031 24,231,054 -0.15(-1.61%)
Jan 08, 2025 9.150 9.199 9.061 9.179 15,512,300 -0.03(-0.32%)
Jan 07, 2025 9.219 9.298 9.150 9.209 18,541,250 +0.00(+0.00%)
Jan 06, 2025 9.347 9.357 9.209 9.209 17,257,270 -0.12(-1.27%)
Jan 03, 2025 9.189 9.367 9.174 9.328 19,597,524 +0.16(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.