$18.28 +0.39 (%) AGNC Investment Corp - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
12/5/201617.8718.3017.8618.283,954,451
12/2/201618.0418.1117.8217.895,080,798
12/1/201618.6618.7017.9218.0910,664,032
11/30/201618.9719.0018.5418.665,217,973
11/29/201618.6619.0418.6519.013,873,670
11/28/201618.8118.8218.6418.685,728,692
11/25/201618.9519.0018.8618.922,550,247
11/23/201619.1719.1818.8918.923,054,430
11/22/201619.2619.3119.1819.182,501,591
11/21/201619.1819.2619.1519.193,777,764
11/18/201619.2119.2819.0219.143,660,715
11/17/201619.2019.2919.1419.162,814,882
11/16/201619.3619.5019.1119.164,316,927
11/15/201619.1019.3619.0519.284,946,691
11/14/201619.5019.5019.0619.083,685,284
11/11/201619.3219.4419.2119.342,680,564
11/10/201619.6619.7019.1219.269,712,281
11/9/201619.6019.8519.5919.636,050,721
11/8/201619.9319.9919.8519.904,388,350
11/7/201619.7719.9419.7619.863,681,257
11/4/201619.6219.7619.5919.712,387,788
11/3/201619.6319.8619.6019.632,840,254
11/2/201619.7019.7719.5519.614,648,838
11/1/201620.0320.0519.6819.743,357,445
10/31/201619.8420.0719.7820.064,040,043
10/28/201619.8719.9819.7519.842,392,705
10/27/201620.0320.1119.8519.892,757,321
10/26/201620.2220.4320.2020.263,886,988
10/25/201620.1320.2919.9020.185,609,524
10/24/201619.4719.8519.4719.843,448,521
10/21/201619.4819.5819.4219.481,301,631
10/20/201619.4019.4819.3619.481,387,602
10/19/201619.3719.4419.3019.431,383,938
10/18/201619.3519.3919.2019.301,217,464
10/17/201619.3219.3819.2219.251,484,318
10/14/201619.4719.4719.2719.281,813,093
10/13/201619.2119.5219.2119.473,381,462
10/12/201619.3819.3818.9519.242,296,025
10/11/201619.0019.1118.9218.992,573,708
10/10/201618.9219.1718.9219.021,830,853
10/7/201618.6118.9818.6118.923,017,290
10/6/201618.8018.8818.5918.712,994,795
10/5/201619.0319.1318.8618.902,841,613
10/4/201619.3819.3818.8419.055,347,069
10/3/201619.4819.5019.3019.312,561,175
9/30/201619.4319.6319.3619.542,446,901
9/29/201619.5419.5719.3319.411,561,694
9/28/201619.6319.6419.3519.522,434,217
9/27/201619.8219.9419.7619.782,120,711
9/26/201619.6319.8619.6319.822,326,475
9/23/201619.7119.8019.6419.702,672,640
9/22/201619.7919.9019.7019.812,205,538
9/21/201619.5419.7219.3019.702,919,919
9/20/201619.3519.5619.3419.553,489,172
9/19/201619.1719.4419.1619.301,570,735
9/16/201619.2719.3219.0719.154,255,172
9/15/201619.4719.4719.1919.362,974,699
9/14/201619.2519.4919.2019.303,646,828
9/13/201619.3619.4119.1319.184,364,458
9/12/201618.9919.3818.8819.315,151,931
9/9/201619.7619.7619.0519.054,099,677
9/8/201619.9019.9119.6619.752,606,226
9/7/201619.7919.9219.7219.893,181,758
9/6/201619.5719.7819.4819.772,720,497
9/2/201619.3319.6019.2519.572,340,033
9/1/201619.3519.3819.0819.213,318,886
8/31/201619.5019.5119.1519.314,688,757
8/30/201619.5319.5619.4519.532,213,455
8/29/201619.6019.6819.5019.522,624,143
8/26/201619.9119.9119.6519.712,923,513
8/25/201619.9819.9819.8519.882,190,812
8/24/201619.9820.0319.8619.952,235,621
8/23/201619.8520.0419.7219.972,354,200
8/22/201619.8819.9019.7319.842,498,910
8/19/201619.8019.8719.6919.872,160,943
8/18/201619.7419.8819.7119.871,921,112
8/17/201619.7319.8119.5219.792,627,412
8/16/201619.7619.7919.6619.702,067,743
8/15/201619.8319.9419.7619.781,796,752
8/12/201619.9820.0119.8419.901,948,170
8/11/201620.0420.0419.8219.952,038,250
8/10/201620.0020.1019.9719.992,613,480
8/9/201619.8220.0119.7320.012,602,366
8/8/201619.9319.9619.7319.853,501,902
8/5/201619.7819.9819.7519.892,072,580
8/4/201619.6719.8019.6519.781,984,580
8/3/201619.5019.7019.4419.692,693,555
8/2/201619.5819.6919.5019.502,444,657
8/1/201619.5319.6919.4719.662,983,326
7/29/201619.6519.7019.4119.594,335,970
7/28/201619.2519.6619.2519.625,938,022
7/27/201619.4919.5419.3019.493,079,094
7/26/201619.6619.6919.6019.672,170,612
7/25/201619.6019.6719.5219.583,468,743
7/22/201619.5719.7119.5519.643,109,821
7/21/201619.5419.6019.4919.591,993,437
7/20/201619.4919.6319.4319.544,383,801
7/19/201619.1019.4319.1019.423,987,972
7/18/201619.2019.2619.1719.211,822,861
7/15/201619.2219.2819.1619.252,700,729
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center