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%)

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.