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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.16	21.32	20.77	20.77	39,103	-0.20(-0.94%)
Jan 30, 2023	21.18	21.31	20.95	20.97	19,940	-0.22(-1.02%)
Jan 27, 2023	21.14	21.22	21.09	21.18	130,153	+0.00(+0.00%)
Jan 26, 2023	20.82	21.18	20.70	21.18	19,288	+0.36(+1.72%)
Jan 25, 2023	20.64	20.82	20.49	20.82	95,593	+0.13(+0.65%)
Jan 24, 2023	20.60	20.73	20.50	20.69	23,123	+0.12(+0.57%)
Jan 23, 2023	20.56	20.66	20.50	20.57	31,539	-0.08(-0.39%)
Jan 20, 2023	20.75	20.75	20.55	20.65	17,499	+0.10(+0.48%)
Jan 19, 2023	20.64	20.89	20.47	20.56	45,647	-0.04(-0.22%)
Jan 18, 2023	20.60	20.73	20.47	20.60	33,676	-0.04(-0.22%)
Jan 17, 2023	20.58	20.79	20.43	20.65	37,626	+0.09(+0.44%)
Jan 13, 2023	20.53	20.60	20.42	20.56	44,652	-0.04(-0.17%)
Jan 12, 2023	19.98	20.60	19.92	20.59	94,221	+0.67(+3.38%)
Jan 11, 2023	19.85	20.05	19.85	19.92	29,217	+0.20(+1.00%)
Jan 10, 2023	19.74	19.81	19.59	19.72	51,342	+0.02(+0.09%)
Jan 09, 2023	20.04	20.04	19.49	19.70	25,954	-0.22(-1.08%)
Jan 06, 2023	20.10	20.10	19.76	19.92	33,015	+0.09(+0.45%)
Jan 05, 2023	19.77	20.03	19.61	19.83	27,309	-0.15(-0.76%)
Jan 04, 2023	19.77	19.99	19.71	19.98	40,270	+0.44(+2.27%)
Jan 03, 2023	19.67	19.67	19.48	19.54	41,140	-0.12(-0.62%)
Dec 30, 2022	19.23	19.67	19.20	19.66	116,071	+0.41(+2.15%)
Dec 29, 2022	19.27	19.50	19.16	19.24	45,363	+0.15(+0.81%)
Dec 28, 2022	19.38	19.44	18.94	19.09	54,075	-0.30(-1.53%)
Dec 27, 2022	19.67	19.67	19.21	19.39	60,955	-0.34(-1.72%)
Dec 23, 2022	19.17	19.86	19.12	19.73	75,652	+0.36(+1.84%)
Dec 22, 2022	19.32	19.37	19.16	19.37	39,695	-0.03(-0.13%)
Dec 21, 2022	19.25	19.42	19.02	19.40	53,490	+0.37(+1.92%)
Dec 20, 2022	18.94	19.16	18.84	19.03	66,437	+0.08(+0.41%)
Dec 19, 2022	19.26	19.26	18.73	18.95	45,838	-0.08(-0.40%)
Dec 16, 2022	19.06	19.31	18.95	19.03	38,481	-0.05(-0.29%)
Dec 15, 2022	19.12	19.38	19.07	19.08	48,654	-0.20(-1.04%)
Dec 14, 2022	19.13	19.36	19.07	19.28	17,915	+0.10(+0.50%)
Dec 13, 2022	19.60	19.60	19.10	19.19	56,558	+0.37(+1.99%)
Dec 12, 2022	18.86	18.94	18.73	18.81	19,951	+0.06(+0.33%)
Dec 09, 2022	18.91	19.02	18.73	18.75	12,063	-0.26(-1.37%)
Dec 08, 2022	18.81	19.16	18.81	19.01	22,753	+0.07(+0.37%)
Dec 07, 2022	18.47	19.06	18.46	18.94	29,256	+0.31(+1.68%)
Dec 06, 2022	18.67	18.73	18.20	18.63	33,474	-0.14(-0.74%)
Dec 05, 2022	18.90	18.93	18.73	18.77	19,956	-0.13(-0.69%)
Dec 02, 2022	18.83	19.16	18.62	18.90	6,187	+0.02(+0.12%)
Dec 01, 2022	19.05	19.06	18.81	18.88	9,088	-0.07(-0.34%)
Nov 30, 2022	18.86	19.03	18.52	18.94	44,769	+0.26(+1.40%)
Nov 29, 2022	18.85	18.94	18.68	18.68	20,756	-0.21(-1.11%)
Nov 28, 2022	18.89	18.95	18.81	18.89	21,819	-0.12(-0.64%)
Nov 25, 2022	19.03	19.05	18.86	19.01	12,838	+0.05(+0.25%)
Nov 23, 2022	18.70	19.00	18.70	18.96	28,320	+0.15(+0.81%)
Nov 22, 2022	18.58	18.94	18.53	18.81	31,584	+0.27(+1.46%)
Nov 21, 2022	18.47	18.59	18.40	18.54	9,858	+0.15(+0.80%)
Nov 18, 2022	18.39	18.61	18.30	18.39	7,124	+0.02(+0.10%)
Nov 17, 2022	18.76	18.76	18.38	18.38	16,790	-0.51(-2.68%)
Nov 16, 2022	18.97	19.12	18.88	18.88	19,787	+0.07(+0.37%)
Nov 15, 2022	19.04	19.20	18.77	18.81	38,622	-0.09(-0.46%)
Nov 14, 2022	18.73	18.93	18.71	18.90	60,852	-0.04(-0.23%)
Nov 11, 2022	18.78	18.94	18.66	18.94	43,429	+0.17(+0.88%)
Nov 10, 2022	18.58	18.81	18.33	18.78	88,110	+0.57(+3.16%)
Nov 09, 2022	18.04	18.31	17.93	18.20	59,374	-0.13(-0.71%)
Nov 08, 2022	17.98	18.61	17.78	18.33	104,731	+0.50(+2.78%)
Nov 07, 2022	17.66	18.03	17.24	17.84	106,211	+0.32(+1.85%)
Nov 04, 2022	17.67	17.69	17.50	17.51	19,792	-0.04(-0.21%)
Nov 03, 2022	17.68	17.75	17.38	17.55	37,489	-0.13(-0.74%)
Nov 02, 2022	18.15	18.15	17.51	17.68	52,185	-0.47(-2.59%)

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.