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

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

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.