Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 18,994,272 +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 21,123,532 +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 22,170,680 -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.