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

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

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.