AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest (NQ: AGNCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	22.25	22.43	22.18	22.26	38,244	-0.11(-0.48%)
Jan 30, 2024	21.91	22.40	21.91	22.36	28,450	+0.22(+0.97%)
Jan 29, 2024	22.09	22.23	22.03	22.15	23,019	+0.13(+0.58%)
Jan 26, 2024	21.91	22.05	21.91	22.02	11,861	+0.12(+0.54%)
Jan 25, 2024	21.81	22.02	21.74	21.90	27,113	+0.08(+0.36%)
Jan 24, 2024	21.89	21.96	21.76	21.82	12,405	-0.01(-0.04%)
Jan 23, 2024	21.80	21.84	21.71	21.83	20,299	+0.06(+0.27%)
Jan 22, 2024	21.64	21.79	21.64	21.78	24,162	+0.10(+0.45%)
Jan 19, 2024	21.60	21.68	21.41	21.68	16,542	+0.08(+0.36%)
Jan 18, 2024	21.75	21.77	21.37	21.60	63,334	-0.09(-0.41%)
Jan 17, 2024	21.82	21.85	21.69	21.69	24,474	-0.07(-0.32%)
Jan 16, 2024	21.78	21.89	21.75	21.76	16,780	+0.02(+0.09%)
Jan 12, 2024	21.78	21.78	21.71	21.74	17,876	+0.07(+0.32%)
Jan 11, 2024	21.74	21.75	21.64	21.67	13,251	-0.04(-0.18%)
Jan 10, 2024	21.68	21.80	21.66	21.71	21,629	+0.05(+0.23%)
Jan 09, 2024	21.51	21.69	21.51	21.66	37,974	+0.14(+0.64%)
Jan 08, 2024	21.34	21.56	21.34	21.52	12,608	+0.14(+0.64%)
Jan 05, 2024	21.45	21.63	21.34	21.38	19,181	+0.00(+0.00%)
Jan 04, 2024	21.32	21.47	21.31	21.38	16,518	+0.04(+0.18%)
Jan 03, 2024	21.44	21.44	21.21	21.34	25,344	-0.01(-0.05%)
Jan 02, 2024	21.36	21.46	21.33	21.35	32,983	+0.17(+0.79%)
Dec 29, 2023	21.53	21.62	21.19	21.19	103,335	-0.47(-2.17%)
Dec 28, 2023	21.67	21.67	21.37	21.66	27,397	+0.18(+0.84%)
Dec 27, 2023	21.49	21.79	21.42	21.48	44,326	-0.14(-0.67%)
Dec 26, 2023	21.42	21.70	21.42	21.62	22,956	+0.21(+0.99%)
Dec 22, 2023	21.27	21.47	21.05	21.41	583,438	+0.32(+1.50%)
Dec 21, 2023	21.10	21.26	21.02	21.09	26,839	+0.21(+1.01%)
Dec 20, 2023	21.20	21.34	20.87	20.88	189,444	-0.38(-1.80%)
Dec 19, 2023	21.29	21.45	21.19	21.27	21,309	+0.14(+0.68%)
Dec 18, 2023	21.36	21.54	21.00	21.12	84,688	-0.24(-1.12%)
Dec 15, 2023	21.10	21.46	21.07	21.36	88,262	+0.22(+1.04%)
Dec 14, 2023	21.28	21.40	20.91	21.14	87,874	+0.26(+1.24%)
Dec 13, 2023	20.97	21.47	20.88	20.88	46,352	+0.01(+0.05%)
Dec 12, 2023	20.86	20.99	20.77	20.87	28,560	-0.12(-0.59%)
Dec 11, 2023	20.82	21.05	20.71	21.00	61,147	+0.13(+0.64%)
Dec 08, 2023	20.88	20.96	20.73	20.86	41,685	-0.02(-0.09%)
Dec 07, 2023	20.63	20.88	20.52	20.88	47,263	+0.29(+1.40%)
Dec 06, 2023	20.68	20.78	20.51	20.59	68,735	-0.07(-0.32%)
Dec 05, 2023	20.76	20.84	20.62	20.66	32,808	-0.02(-0.09%)
Dec 04, 2023	20.60	20.76	20.54	20.68	39,177	+0.08(+0.37%)
Dec 01, 2023	20.36	20.60	20.36	20.60	24,260	+0.24(+1.18%)
Nov 30, 2023	20.15	20.37	20.12	20.36	20,202	+0.21(+1.05%)
Nov 29, 2023	20.23	20.23	20.08	20.15	38,018	+0.00(+0.00%)
Nov 28, 2023	20.09	20.23	20.04	20.15	23,642	+0.11(+0.53%)
Nov 27, 2023	20.11	20.22	19.91	20.05	45,119	+0.01(+0.05%)
Nov 24, 2023	19.95	20.08	19.85	20.04	8,044	-0.05(-0.24%)
Nov 22, 2023	20.10	20.18	20.06	20.09	11,224	+0.02(+0.10%)
Nov 21, 2023	20.23	20.37	20.02	20.07	16,481	-0.27(-1.32%)
Nov 20, 2023	20.33	20.37	20.30	20.34	38,171	+0.03(+0.14%)
Nov 17, 2023	20.28	20.36	20.25	20.31	33,520	+0.04(+0.19%)
Nov 16, 2023	20.18	20.36	20.18	20.27	32,310	+0.13(+0.67%)
Nov 15, 2023	20.09	20.19	19.94	20.13	25,261	+0.09(+0.43%)
Nov 14, 2023	20.04	20.18	19.99	20.05	23,204	+0.31(+1.55%)
Nov 13, 2023	19.83	20.03	19.70	19.74	25,684	+0.00(+0.00%)
Nov 10, 2023	20.16	20.16	19.71	19.74	17,473	-0.32(-1.58%)
Nov 09, 2023	20.23	20.26	19.96	20.06	17,863	-0.15(-0.76%)
Nov 08, 2023	20.25	20.25	20.18	20.21	7,028	-0.01(-0.06%)
Nov 07, 2023	20.41	20.48	20.17	20.22	16,594	-0.20(-0.97%)
Nov 06, 2023	20.52	20.52	20.36	20.42	25,372	+0.10(+0.47%)
Nov 03, 2023	20.13	20.57	20.13	20.33	26,687	+0.29(+1.44%)
Nov 02, 2023	20.04	20.23	19.86	20.04	19,644	+0.00(+0.00%)
Nov 01, 2023	19.18	20.04	19.18	20.04	27,345	+0.55(+2.80%)
Oct 31, 2023	19.08	19.73	19.08	19.49	47,415	+0.46(+2.42%)
Oct 30, 2023	19.10	19.37	18.96	19.03	11,947	-0.06(-0.30%)
Oct 27, 2023	19.37	19.79	18.98	19.09	42,267	-0.34(-1.73%)
Oct 26, 2023	19.84	20.12	19.39	19.43	29,469	-0.34(-1.72%)
Oct 25, 2023	20.02	20.19	19.77	19.77	8,967	-0.29(-1.46%)
Oct 24, 2023	20.13	20.28	20.02	20.06	23,418	-0.27(-1.32%)
Oct 23, 2023	20.48	20.48	20.31	20.33	2,371	-0.14(-0.70%)
Oct 20, 2023	20.15	20.47	20.15	20.47	11,297	+0.18(+0.90%)
Oct 19, 2023	20.33	20.40	20.15	20.29	11,579	+0.01(+0.05%)
Oct 18, 2023	20.24	20.36	20.18	20.28	18,546	-0.05(-0.24%)
Oct 17, 2023	20.37	20.39	20.21	20.33	17,984	-0.12(-0.56%)
Oct 16, 2023	20.47	20.59	20.40	20.44	7,928	+0.04(+0.19%)
Oct 13, 2023	20.42	20.54	20.40	20.40	13,180	-0.02(-0.09%)
Oct 12, 2023	20.33	20.42	20.22	20.42	16,818	+0.03(+0.14%)
Oct 11, 2023	20.37	20.42	20.30	20.39	27,082	+0.10(+0.47%)
Oct 10, 2023	20.41	20.58	20.30	20.30	14,610	-0.08(-0.41%)
Oct 09, 2023	20.28	20.47	20.23	20.38	15,369	+0.06(+0.27%)
Oct 06, 2023	20.47	20.47	20.20	20.33	13,639	-0.25(-1.21%)
Oct 05, 2023	20.52	20.61	20.47	20.58	7,577	+0.06(+0.28%)
Oct 04, 2023	20.59	20.61	20.41	20.52	13,759	+0.08(+0.41%)
Oct 03, 2023	20.83	20.88	20.40	20.43	40,951	-0.40(-1.92%)
Oct 02, 2023	20.96	21.00	20.77	20.83	9,450	-0.22(-1.05%)
Sep 29, 2023	21.07	21.22	20.97	21.05	31,248	+0.08(+0.37%)
Sep 28, 2023	20.97	21.05	20.82	20.98	10,587	+0.08(+0.39%)
Sep 27, 2023	20.92	20.94	20.82	20.90	31,464	-0.01(-0.04%)
Sep 26, 2023	20.89	20.94	20.76	20.91	10,514	-0.05(-0.22%)
Sep 25, 2023	20.93	20.97	20.95	20.95	8,091	+0.04(+0.18%)
Sep 22, 2023	21.01	21.18	20.92	20.92	3,269	+0.02(+0.09%)
Sep 21, 2023	21.27	21.28	20.90	20.90	15,355	-0.40(-1.89%)
Sep 20, 2023	21.15	21.44	21.06	21.30	35,051	+0.15(+0.71%)
Sep 19, 2023	21.06	21.15	21.04	21.15	4,461	+0.11(+0.54%)
Sep 18, 2023	21.14	21.18	21.04	21.04	6,972	-0.02(-0.09%)
Sep 15, 2023	21.06	21.15	20.93	21.06	12,784	+0.01(+0.04%)
Sep 14, 2023	20.87	21.05	20.86	21.05	7,310	+0.19(+0.90%)
Sep 13, 2023	20.78	20.86	20.78	20.86	7,148	+0.08(+0.41%)
Sep 12, 2023	20.79	20.96	20.69	20.78	18,388	-0.01(-0.05%)
Sep 11, 2023	20.92	20.92	20.78	20.78	8,536	+0.01(+0.05%)
Sep 08, 2023	21.04	21.04	20.78	20.78	11,669	-0.20(-0.94%)
Sep 07, 2023	20.91	21.10	20.83	20.97	2,708	+0.15(+0.72%)
Sep 06, 2023	21.10	21.10	20.82	20.82	10,291	-0.19(-0.89%)
Sep 05, 2023	21.25	21.29	21.01	21.01	9,501	-0.20(-0.93%)
Sep 01, 2023	21.16	21.29	21.08	21.21	15,382	+0.05(+0.22%)
Aug 31, 2023	21.15	21.16	21.00	21.16	17,954	+0.08(+0.40%)
Aug 30, 2023	21.09	21.09	20.98	21.08	5,522	+0.08(+0.36%)
Aug 29, 2023	20.86	21.01	20.69	21.00	14,256	+0.23(+1.08%)
Aug 28, 2023	20.78	20.96	20.78	20.78	8,086	+0.03(+0.14%)
Aug 25, 2023	20.68	20.78	20.68	20.75	4,781	-0.01(-0.04%)
Aug 24, 2023	20.94	20.94	20.63	20.75	28,226	-0.22(-1.04%)
Aug 23, 2023	20.76	21.00	20.76	20.97	3,251	+0.20(+0.96%)
Aug 22, 2023	20.87	20.87	20.76	20.77	2,748	+0.03(+0.12%)
Aug 21, 2023	20.95	20.97	20.75	20.75	5,779	-0.12(-0.58%)
Aug 18, 2023	20.83	20.98	20.68	20.87	5,409	+0.14(+0.68%)
Aug 17, 2023	20.96	20.96	20.68	20.73	14,282	-0.29(-1.38%)
Aug 16, 2023	21.40	21.40	20.98	21.02	2,585	+0.14(+0.67%)
Aug 15, 2023	21.23	21.48	20.88	20.88	10,010	-0.28(-1.33%)
Aug 14, 2023	21.11	21.46	20.93	21.16	9,702	+0.07(+0.36%)
Aug 11, 2023	21.29	21.47	21.08	21.08	9,044	-0.30(-1.40%)
Aug 10, 2023	21.25	21.43	21.25	21.39	21,570	-0.10(-0.48%)
Aug 09, 2023	21.41	21.49	21.41	21.49	3,095	-0.05(-0.22%)
Aug 08, 2023	21.29	21.54	21.20	21.54	9,820	+0.11(+0.53%)
Aug 07, 2023	21.22	21.45	21.17	21.42	10,788	+0.18(+0.84%)
Aug 04, 2023	21.19	21.31	21.16	21.24	17,234	+0.07(+0.31%)
Aug 03, 2023	21.06	21.18	21.00	21.18	4,151	+0.07(+0.36%)
Aug 02, 2023	20.97	21.14	20.97	21.10	11,401	+0.07(+0.31%)
Aug 01, 2023	21.10	21.10	20.99	21.04	16,264	-0.07(-0.31%)
Jul 31, 2023	21.08	21.10	20.92	21.10	26,717	+0.23(+1.08%)
Jul 28, 2023	20.82	20.95	20.82	20.88	8,499	+0.05(+0.23%)
Jul 27, 2023	20.90	20.92	20.75	20.83	29,397	-0.11(-0.54%)
Jul 26, 2023	20.87	21.01	20.85	20.94	12,272	+0.12(+0.59%)
Jul 25, 2023	20.96	21.10	20.82	20.82	23,276	-0.28(-1.33%)
Jul 24, 2023	21.10	21.10	20.95	21.10	12,273	+0.15(+0.72%)
Jul 21, 2023	20.86	20.99	20.86	20.95	20,055	+0.03(+0.13%)
Jul 20, 2023	21.10	21.10	20.92	20.93	5,588	-0.10(-0.49%)
Jul 19, 2023	21.10	21.10	20.96	21.03	6,531	-0.02(-0.09%)
Jul 18, 2023	20.85	21.10	20.85	21.05	12,547	-0.05(-0.22%)
Jul 17, 2023	21.07	21.09	20.85	21.09	12,715	+0.08(+0.40%)
Jul 14, 2023	21.08	21.08	21.01	21.01	5,030	-0.02(-0.09%)
Jul 13, 2023	21.09	21.10	21.03	21.03	12,627	-0.06(-0.27%)
Jul 12, 2023	21.01	21.08	20.98	21.08	6,264	+0.21(+0.99%)
Jul 11, 2023	20.79	20.92	20.68	20.88	19,785	+0.00(+0.00%)
Jul 10, 2023	20.78	20.92	20.78	20.88	11,716	+0.02(+0.09%)
Jul 07, 2023	20.82	20.87	20.82	20.86	4,105	+0.07(+0.36%)
Jul 06, 2023	20.88	20.88	20.63	20.78	16,168	-0.04(-0.18%)
Jul 05, 2023	20.96	20.96	20.82	20.82	20,282	-0.09(-0.45%)
Jul 03, 2023	20.91	20.96	20.68	20.92	7,483	-0.18(-0.84%)
Jun 30, 2023	20.69	21.09	20.47	21.09	24,819	+0.52(+2.51%)
Jun 29, 2023	21.09	21.09	20.27	20.58	16,104	+0.11(+0.51%)
Jun 28, 2023	20.49	20.60	20.46	20.47	11,941	+0.10(+0.50%)
Jun 27, 2023	20.53	20.54	20.37	20.37	9,202	-0.14(-0.67%)
Jun 26, 2023	20.27	20.55	20.27	20.51	13,569	+0.05(+0.22%)
Jun 23, 2023	20.46	20.55	20.41	20.46	7,743	+0.00(+0.00%)
Jun 22, 2023	20.37	20.54	20.29	20.46	12,962	+0.00(+0.02%)
Jun 21, 2023	20.50	20.55	20.37	20.46	9,588	+0.14(+0.70%)
Jun 20, 2023	20.04	20.44	20.04	20.32	15,830	+0.19(+0.96%)
Jun 16, 2023	20.14	20.14	20.09	20.12	4,977	+0.07(+0.36%)
Jun 15, 2023	20.05	20.14	20.05	20.05	13,505	+0.71(+3.66%)
May 08, 2023	19.37	19.57	19.19	19.34	16,784	-0.28(-1.45%)
May 05, 2023	19.51	19.64	19.50	19.63	11,584	+0.54(+2.84%)
May 04, 2023	19.60	19.60	18.76	19.09	47,364	-0.51(-2.62%)
May 03, 2023	19.81	19.99	19.60	19.60	10,041	-0.28(-1.43%)
May 02, 2023	20.07	20.07	19.75	19.88	8,569	-0.03(-0.14%)
May 01, 2023	20.12	20.26	19.91	19.91	10,620	-0.25(-1.23%)
Apr 28, 2023	19.83	20.35	19.78	20.16	28,735	+0.41(+2.09%)
Apr 27, 2023	19.64	19.82	19.59	19.75	5,137	+0.19(+0.99%)
Apr 26, 2023	19.87	19.87	19.50	19.55	15,753	+0.05(+0.24%)
Apr 25, 2023	19.68	19.81	19.45	19.51	103,445	-0.31(-1.57%)
Apr 24, 2023	19.56	19.83	19.56	19.82	105,999	+0.26(+1.31%)
Apr 21, 2023	19.63	19.65	19.54	19.56	2,110	+0.00(+0.00%)
Apr 20, 2023	19.44	19.56	19.32	19.56	7,864	+0.09(+0.47%)
Apr 19, 2023	19.53	19.53	19.18	19.47	47,599	-0.06(-0.33%)
Apr 18, 2023	19.38	19.54	19.27	19.54	23,715	+0.31(+1.62%)
Apr 17, 2023	19.22	19.43	19.21	19.22	29,062	+0.06(+0.29%)
Apr 14, 2023	19.30	19.36	19.14	19.17	19,874	-0.08(-0.43%)
Apr 13, 2023	19.22	19.31	18.94	19.25	63,873	+0.17(+0.91%)
Apr 12, 2023	19.45	19.45	18.91	19.08	23,103	-0.24(-1.23%)
Apr 11, 2023	19.14	19.45	18.91	19.32	56,994	+0.14(+0.72%)
Apr 10, 2023	19.42	19.71	19.01	19.18	31,974	-0.28(-1.42%)
Apr 06, 2023	19.69	19.90	19.35	19.45	18,390	-0.28(-1.39%)
Apr 05, 2023	19.73	19.87	19.71	19.73	9,159	+0.04(+0.19%)
Apr 04, 2023	20.03	20.03	19.69	19.69	10,945	-0.45(-2.23%)
Apr 03, 2023	20.01	20.17	20.01	20.14	16,004	+0.13(+0.64%)
Mar 31, 2023	19.99	20.06	19.69	20.01	36,144	+0.25(+1.25%)
Mar 30, 2023	19.96	20.41	19.62	19.76	34,355	-0.22(-1.08%)
Mar 29, 2023	19.82	20.08	19.62	19.98	24,826	+0.11(+0.54%)
Mar 28, 2023	19.39	19.87	19.08	19.87	12,632	+0.50(+2.59%)
Mar 27, 2023	18.90	19.72	18.90	19.37	17,559	+0.30(+1.55%)
Mar 24, 2023	19.05	19.42	18.87	19.07	17,124	+0.04(+0.19%)
Mar 23, 2023	19.66	19.75	19.04	19.04	28,871	-0.26(-1.35%)
Mar 22, 2023	19.42	19.54	19.30	19.30	17,196	-0.39(-2.01%)
Mar 21, 2023	19.37	19.69	19.14	19.69	17,191	+0.62(+3.25%)
Mar 20, 2023	19.38	19.42	18.84	19.07	20,569	-0.12(-0.63%)
Mar 17, 2023	19.39	19.57	19.20	19.20	24,214	-0.19(-1.00%)
Mar 16, 2023	19.34	19.73	19.25	19.39	25,042	+0.10(+0.51%)
Mar 15, 2023	19.00	19.49	19.00	19.29	28,129	-0.24(-1.21%)
Mar 14, 2023	19.49	19.75	19.48	19.53	19,362	+0.24(+1.23%)
Mar 13, 2023	19.30	19.66	18.63	19.29	103,728	-0.53(-2.67%)
Mar 10, 2023	20.15	20.15	19.31	19.82	89,811	-0.43(-2.13%)
Mar 09, 2023	20.36	20.48	20.11	20.25	18,597	-0.09(-0.44%)
Mar 08, 2023	20.12	20.38	20.02	20.34	48,709	+0.39(+1.98%)
Mar 07, 2023	20.31	20.33	19.94	19.94	68,069	-0.36(-1.79%)
Mar 06, 2023	20.59	20.65	20.28	20.31	77,437	-0.27(-1.33%)
Mar 03, 2023	20.38	20.65	20.37	20.58	38,723	+0.25(+1.24%)
Mar 02, 2023	20.30	20.47	20.30	20.33	22,438	+0.00(+0.00%)
Mar 01, 2023	20.48	20.56	20.28	20.33	17,973	-0.20(-0.96%)
Feb 28, 2023	20.67	20.67	20.51	20.53	37,224	-0.04(-0.17%)
Feb 27, 2023	20.73	20.80	20.56	20.56	23,211	-0.04(-0.22%)
Feb 24, 2023	20.73	20.73	20.56	20.61	23,589	-0.15(-0.74%)
Feb 23, 2023	20.78	20.87	20.70	20.76	11,532	-0.02(-0.09%)
Feb 22, 2023	20.82	20.93	20.65	20.78	35,381	-0.06(-0.28%)
Feb 21, 2023	20.91	21.07	20.78	20.84	36,071	-0.13(-0.64%)
Feb 17, 2023	21.08	21.08	20.95	20.97	13,973	-0.05(-0.22%)
Feb 16, 2023	21.00	21.09	21.00	21.02	12,692	-0.11(-0.53%)
Feb 15, 2023	20.91	21.20	20.91	21.13	25,682	+0.13(+0.64%)
Feb 14, 2023	21.00	21.00	20.85	21.00	48,458	+0.08(+0.39%)
Feb 13, 2023	21.04	21.04	20.87	20.91	28,380	+0.06(+0.30%)
Feb 10, 2023	20.78	21.00	20.74	20.85	28,004	+0.06(+0.30%)
Feb 09, 2023	20.81	20.91	20.56	20.79	64,217	-0.13(-0.62%)
Feb 08, 2023	20.90	20.99	20.85	20.92	12,177	+0.01(+0.04%)
Feb 07, 2023	20.96	20.96	20.77	20.91	35,686	-0.08(-0.36%)
Feb 06, 2023	21.03	21.04	20.96	20.99	19,827	-0.06(-0.30%)
Feb 03, 2023	21.06	21.06	20.87	21.05	31,958	-0.04(-0.21%)
Feb 02, 2023	20.90	21.27	20.90	21.09	25,340	+0.22(+1.08%)

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.