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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	20.82	21.14	20.73	20.87	34,768	+0.10(+0.48%)
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%)
Nov 01, 2022	18.37	18.54	17.98	18.15	56,940	+0.05(+0.29%)
Oct 31, 2022	18.42	18.71	18.10	18.10	38,267	-0.32(-1.75%)
Oct 28, 2022	18.25	18.46	18.16	18.42	30,695	+0.30(+1.68%)
Oct 27, 2022	17.89	18.29	17.89	18.12	54,513	+0.23(+1.27%)
Oct 26, 2022	17.45	18.07	17.45	17.89	69,503	+0.56(+3.22%)
Oct 25, 2022	16.94	17.36	16.90	17.33	47,207	+0.39(+2.31%)
Oct 24, 2022	17.07	17.07	16.81	16.94	39,536	+0.02(+0.10%)
Oct 21, 2022	16.64	16.97	16.64	16.92	35,541	+0.15(+0.88%)
Oct 20, 2022	16.85	16.98	16.59	16.77	57,382	-0.16(-0.93%)
Oct 19, 2022	17.31	17.31	16.72	16.93	33,099	-0.39(-2.26%)
Oct 18, 2022	17.20	17.59	17.20	17.32	34,626	+0.00(+0.00%)
Oct 17, 2022	17.24	17.38	17.10	17.32	26,234	+0.17(+0.96%)
Oct 14, 2022	17.64	17.69	17.11	17.16	31,757	-0.30(-1.75%)
Oct 13, 2022	17.49	17.92	17.42	17.46	33,027	-0.20(-1.13%)
Oct 12, 2022	17.99	18.13	17.66	17.66	65,155	-0.30(-1.70%)
Oct 11, 2022	17.69	18.29	17.69	17.97	94,371	+0.18(+1.03%)
Oct 10, 2022	18.38	18.38	17.64	17.78	97,828	-0.43(-2.36%)
Oct 07, 2022	18.16	18.29	18.05	18.21	45,788	+0.02(+0.11%)
Oct 06, 2022	18.14	18.37	18.12	18.19	39,631	-0.12(-0.67%)
Oct 05, 2022	18.50	18.66	18.05	18.32	201,170	+0.14(+0.77%)
Oct 04, 2022	17.61	18.99	17.61	18.18	220,481	+0.76(+4.35%)
Oct 03, 2022	17.33	17.85	17.26	17.42	114,186	+0.26(+1.52%)
Sep 30, 2022	17.57	17.63	17.10	17.16	785,425	-0.28(-1.60%)
Sep 29, 2022	17.68	17.68	17.26	17.44	240,038	-0.30(-1.67%)
Sep 28, 2022	17.34	17.84	17.31	17.73	226,388	+0.53(+3.09%)
Sep 27, 2022	18.03	18.03	16.79	17.20	451,572	-0.52(-2.95%)
Sep 26, 2022	18.08	18.29	17.69	17.72	151,471	-0.35(-1.93%)
Sep 23, 2022	18.59	18.59	18.02	18.07	324,894	-0.57(-3.04%)
Sep 22, 2022	18.63	18.69	18.40	18.64	195,537	+0.09(+0.47%)
Sep 21, 2022	18.53	18.76	18.46	18.55	222,497	+0.03(+0.19%)
Sep 20, 2022	18.66	18.73	18.40	18.52	160,513	-0.37(-1.98%)
Sep 19, 2022	19.16	19.16	18.61	18.89	118,485	-0.17(-0.87%)
Sep 16, 2022	19.34	19.50	18.94	19.06	101,985	-0.24(-1.26%)

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.