Quantcast
AGNC

AGNC Investment Corp. Common Stock Historical Stock Prices

$18.12
*  
0.12
0.67%
Get AGNC Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading AGNC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    AGNC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18 18.14 17.99 18.12 4,931,497
03/15/2019 17.98 18.05 17.97 18 4,836,409
03/14/2019 18.04 18.06 17.96 18 2,611,965
03/13/2019 17.92 18.05 17.91 18.03 4,447,353
03/12/2019 17.92 17.945 17.85 17.9 4,493,477
03/11/2019 17.78 17.95 17.76 17.95 5,385,750
03/08/2019 17.64 17.78 17.64 17.76 3,724,012
03/07/2019 17.63 17.755 17.62 17.68 5,259,363
03/06/2019 17.58 17.68 17.5701 17.63 4,516,814
03/05/2019 17.6 17.64 17.52 17.58 4,199,414
03/04/2019 17.53 17.62 17.5 17.61 5,390,071
03/01/2019 17.7 17.7 17.5 17.56 5,947,503
02/28/2019 17.56 17.75 17.54 17.65 7,554,442
02/27/2019 17.63 17.63 17.5 17.55 4,193,333
02/26/2019 17.74 17.7901 17.73 17.74 4,280,004
02/25/2019 17.74 17.79 17.68 17.74 4,936,475
02/22/2019 17.65 17.75 17.6014 17.71 3,136,474
02/21/2019 17.64 17.67 17.56 17.61 6,203,807
02/20/2019 17.71 17.71 17.6 17.67 5,812,421
02/19/2019 17.63 17.72 17.59 17.69 5,595,463
02/15/2019 17.72 17.75 17.6 17.62 6,373,629
02/14/2019 17.73 17.76 17.65 17.69 5,066,701
02/13/2019 17.8 17.83 17.665 17.73 5,794,978
02/12/2019 17.82 17.93 17.75 17.83 7,507,330
02/11/2019 17.83 17.86 17.71 17.8 4,524,370
02/08/2019 17.84 17.86 17.68 17.81 3,917,480
02/07/2019 17.84 17.89 17.77 17.85 3,423,566
02/06/2019 17.77 17.875 17.7 17.85 6,774,347
02/05/2019 17.81 17.88 17.68 17.79 6,733,181
02/04/2019 17.74 17.83 17.66 17.83 5,424,085
02/01/2019 17.84 17.92 17.645 17.76 9,513,764
01/31/2019 17.8 17.91 17.76 17.91 10,724,850
01/30/2019 18 18.05 17.91 17.94 10,440,210
01/29/2019 18.1 18.12 18.025 18.11 5,940,940
01/28/2019 18.12 18.15 18.015 18.06 4,819,823
01/25/2019 18.04 18.12 18.01 18.12 4,825,504
01/24/2019 17.99 18.03 17.89 18.01 4,046,515
01/23/2019 17.98 18.03 17.92 18.01 4,766,903
01/22/2019 18.04 18.06 17.83 17.94 5,607,537
01/18/2019 18.04 18.08 17.96 18.01 4,671,737
01/17/2019 17.99 18.03 17.89 18 5,441,876
01/16/2019 18.01 18.03 17.93 17.98 4,616,028
01/15/2019 17.97 18.02 17.91 17.95 4,440,179
01/14/2019 17.97 18.09 17.925 17.95 5,923,294
01/11/2019 17.77 17.89 17.73 17.89 3,313,186
01/10/2019 17.8 17.825 17.68 17.76 6,455,081
01/09/2019 17.87 17.94 17.77 17.79 6,555,602
01/08/2019 17.86 17.93 17.8 17.8 6,717,547
01/07/2019 18 18.12 17.88 17.93 4,616,358
01/04/2019 17.91 18.05 17.89 17.94 5,298,839
01/03/2019 17.59 17.93 17.59 17.86 5,701,111
01/02/2019 17.55 17.66 17.4 17.63 3,320,923
12/31/2018 17.72 17.76 17.48 17.54 5,428,594
12/28/2018 17.73 17.82 17.665 17.73 4,471,629
12/27/2018 17.67 17.84 17.32 17.84 6,742,635
12/26/2018 17.28 17.7 17.27 17.68 5,738,739
12/24/2018 17.45 17.51 16.96 17.24 4,900,946
12/21/2018 17.49 17.74 17.35 17.45 8,112,845
12/20/2018 17.8 17.83 17.31 17.44 8,551,496
12/19/2018 17.8 17.94 17.67 17.7 6,955,813
12/18/2018 17.78 17.9 17.58 17.76 5,295,415
12/17/2018 18.01 18.105 17.63 17.66 6,754,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio