Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Agnc Investment Corp (NQ: AGNC )

17.42 USD UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2021	18.05	18.12	17.36	17.42	13,748,579	-0.66(-3.65%)
May 11, 2021	18.19	18.25	17.99	18.08	8,528,923	-0.20(-1.09%)
May 10, 2021	18.34	18.45	18.26	18.28	4,676,405	-0.04(-0.22%)
May 07, 2021	18.15	18.33	18.08	18.32	4,850,915	+0.11(+0.60%)
May 06, 2021	18.18	18.21	17.98	18.21	6,071,937	+0.08(+0.44%)
May 05, 2021	17.90	18.17	17.76	18.13	6,055,832	+0.24(+1.34%)
May 04, 2021	18.06	18.08	17.78	17.89	6,808,683	-0.10(-0.56%)
May 03, 2021	18.02	18.10	17.95	17.99	4,664,856	+0.06(+0.33%)
Apr 30, 2021	17.93	18.02	17.88	17.93	5,186,300	-0.02(-0.11%)
Apr 29, 2021	17.90	17.97	17.83	17.95	6,151,240	-0.01(-0.06%)
Apr 28, 2021	17.88	18.00	17.85	17.96	7,004,257	+0.21(+1.18%)
Apr 27, 2021	17.52	17.88	17.50	17.75	8,735,572	+0.39(+2.25%)
Apr 26, 2021	17.51	17.53	17.34	17.36	7,959,450	-0.11(-0.63%)
Apr 23, 2021	17.38	17.54	17.30	17.47	6,230,700	+0.08(+0.46%)
Apr 22, 2021	17.46	17.50	17.37	17.39	4,213,683	-0.05(-0.29%)
Apr 21, 2021	17.29	17.45	17.13	17.44	4,925,264	+0.12(+0.69%)
Apr 20, 2021	17.38	17.40	17.22	17.32	4,598,613	-0.02(-0.12%)
Apr 19, 2021	17.50	17.50	17.32	17.34	5,182,374	-0.14(-0.80%)
Apr 16, 2021	17.36	17.50	17.34	17.48	4,049,800	+0.15(+0.87%)
Apr 15, 2021	17.41	17.42	17.21	17.33	4,879,442	-0.02(-0.12%)
Apr 14, 2021	17.27	17.47	17.21	17.35	6,890,980	+0.13(+0.75%)
Apr 13, 2021	17.12	17.25	17.05	17.22	3,822,873	+0.05(+0.29%)
Apr 12, 2021	17.15	17.22	17.09	17.17	4,303,914	+0.11(+0.64%)
Apr 09, 2021	17.17	17.24	17.05	17.06	3,843,900	-0.10(-0.58%)
Apr 08, 2021	17.08	17.16	17.03	17.16	2,964,072	+0.05(+0.29%)
Apr 07, 2021	17.02	17.12	16.95	17.11	3,584,408	+0.10(+0.59%)
Apr 06, 2021	16.98	17.06	16.95	17.01	4,369,536	+0.01(+0.06%)
Apr 05, 2021	17.05	17.07	16.90	17.00	4,910,996	-0.01(-0.09%)
Apr 01, 2021	16.78	17.03	16.73	17.01	5,452,700	+0.25(+1.52%)
Mar 31, 2021	16.80	16.89	16.71	16.76	6,210,328	-0.13(-0.77%)
Mar 30, 2021	16.73	16.90	16.59	16.89	4,774,076	+0.13(+0.78%)
Mar 29, 2021	16.93	17.09	16.75	16.76	6,357,579	-0.26(-1.53%)
Mar 26, 2021	16.81	17.03	16.74	17.02	5,612,900	+0.23(+1.37%)
Mar 25, 2021	16.59	16.88	16.37	16.79	9,469,983	+0.24(+1.45%)
Mar 24, 2021	16.63	16.85	16.55	16.55	7,965,479	-0.01(-0.06%)
Mar 23, 2021	16.68	16.77	16.50	16.56	5,221,740	-0.11(-0.66%)
Mar 22, 2021	16.65	16.69	16.52	16.67	4,690,002	+0.08(+0.48%)
Mar 19, 2021	16.54	16.79	16.44	16.59	11,255,600	+0.09(+0.55%)
Mar 18, 2021	16.60	16.71	16.47	16.50	6,859,662	-0.18(-1.08%)
Mar 17, 2021	16.45	16.69	16.32	16.68	5,909,279	+0.20(+1.21%)
Mar 16, 2021	16.48	16.53	16.36	16.48	4,808,213	-0.04(-0.24%)
Mar 15, 2021	16.53	16.63	16.44	16.52	7,901,706	+0.05(+0.30%)
Mar 12, 2021	16.31	16.58	16.31	16.47	9,452,500	+0.16(+0.98%)
Mar 11, 2021	16.37	16.42	16.24	16.31	8,739,551	-0.09(-0.55%)
Mar 10, 2021	16.31	16.45	16.29	16.40	5,592,263	+0.05(+0.31%)
Mar 09, 2021	16.36	16.41	16.19	16.35	6,353,921	+0.02(+0.12%)
Mar 08, 2021	16.02	16.38	15.90	16.33	9,802,683	+0.43(+2.70%)
Mar 05, 2021	15.99	16.06	15.39	15.90	13,894,700	-0.01(-0.06%)
Mar 04, 2021	16.04	16.10	15.71	15.91	14,424,439	-0.08(-0.50%)
Mar 03, 2021	16.14	16.23	15.98	15.99	6,334,592	-0.15(-0.93%)
Mar 02, 2021	15.99	16.18	15.96	16.14	7,539,580	+0.18(+1.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Agnc Investment Corp (NQ: AGNC )

Historical Prices