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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.