Agnc Investment Corp (NQ: AGNC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.088	9.143	8.997	9.062	12,002,777	-0.08(-0.92%)
Oct 29, 2020	9.049	9.205	8.900	9.146	12,728,859	+0.12(+1.37%)
Oct 28, 2020	9.094	9.177	9.004	9.023	12,998,332	-0.14(-1.54%)
Oct 27, 2020	9.152	9.287	9.042	9.164	11,455,078	+0.10(+1.14%)
Oct 26, 2020	9.068	9.100	8.946	9.062	9,523,988	-0.06(-0.70%)
Oct 23, 2020	9.049	9.190	9.024	9.126	6,714,005	+0.14(+1.50%)
Oct 22, 2020	8.939	9.004	8.920	8.991	8,600,857	+0.07(+0.79%)
Oct 21, 2020	9.023	9.036	8.920	8.920	12,587,358	-0.10(-1.14%)
Oct 20, 2020	9.119	9.126	9.023	9.023	6,946,338	+0.00(+0.00%)
Oct 19, 2020	9.132	9.152	9.010	9.023	9,295,233	-0.05(-0.57%)
Oct 16, 2020	9.087	9.145	9.049	9.074	6,171,803	-0.05(-0.49%)
Oct 15, 2020	9.068	9.132	9.023	9.119	5,557,224	+0.04(+0.42%)
Oct 14, 2020	9.049	9.184	9.029	9.081	7,200,716	+0.06(+0.64%)
Oct 13, 2020	9.094	9.107	8.984	9.023	6,537,014	-0.09(-0.99%)
Oct 12, 2020	9.068	9.132	9.010	9.113	8,436,822	+0.06(+0.71%)
Oct 09, 2020	9.177	9.216	9.029	9.049	6,070,733	-0.10(-1.05%)
Oct 08, 2020	9.049	9.190	9.029	9.145	17,740,324	+0.15(+1.64%)
Oct 07, 2020	9.042	9.049	8.907	8.997	9,497,080	+0.03(+0.36%)
Oct 06, 2020	9.017	9.113	8.946	8.965	9,765,756	-0.03(-0.36%)
Oct 05, 2020	9.010	9.068	8.972	8.997	7,288,787	+0.03(+0.36%)
Oct 02, 2020	8.817	9.010	8.798	8.965	10,721,354	+0.03(+0.29%)
Oct 01, 2020	8.972	8.972	8.824	8.939	10,040,117	-0.01(-0.07%)
Sep 30, 2020	8.984	9.042	8.926	8.946	11,639,123	-0.01(-0.07%)
Sep 29, 2020	9.119	9.126	8.914	8.952	10,001,484	-0.15(-1.63%)
Sep 28, 2020	9.017	9.183	9.011	9.100	10,411,755	+0.17(+1.93%)
Sep 25, 2020	8.864	8.960	8.807	8.928	10,797,849	+0.09(+1.01%)
Sep 24, 2020	8.890	9.024	8.628	8.839	18,008,968	-0.08(-0.86%)
Sep 23, 2020	9.107	9.189	8.909	8.915	10,516,950	-0.18(-2.03%)
Sep 22, 2020	9.126	9.183	9.075	9.100	8,570,716	-0.01(-0.14%)
Sep 21, 2020	9.151	9.253	9.049	9.113	11,463,749	-0.14(-1.52%)
Sep 18, 2020	9.291	9.371	9.228	9.253	14,494,669	-0.06(-0.62%)
Sep 17, 2020	9.247	9.368	9.209	9.311	7,652,553	-0.01(-0.07%)
Sep 16, 2020	9.279	9.393	9.240	9.317	7,429,837	+0.07(+0.76%)
Sep 15, 2020	9.317	9.342	9.202	9.247	9,216,674	-0.04(-0.48%)
Sep 14, 2020	9.081	9.336	9.043	9.291	11,837,224	+0.29(+3.26%)
Sep 11, 2020	9.068	9.081	8.864	8.998	10,930,511	-0.06(-0.70%)
Sep 10, 2020	9.100	9.145	9.024	9.062	10,850,892	+0.01(+0.07%)
Sep 09, 2020	9.068	9.158	8.998	9.055	8,620,611	+0.03(+0.28%)
Sep 08, 2020	8.839	9.196	8.769	9.030	25,585,534	+0.20(+2.31%)
Sep 04, 2020	8.851	8.953	8.673	8.826	10,849,597	+0.01(+0.14%)
Sep 03, 2020	8.960	8.985	8.762	8.813	13,568,336	-0.11(-1.22%)
Sep 02, 2020	8.953	8.979	8.851	8.922	18,668,516	-0.06(-0.64%)
Sep 01, 2020	8.992	9.055	8.947	8.979	8,996,418	-0.02(-0.21%)
Aug 31, 2020	9.011	9.081	8.922	8.998	8,534,881	-0.02(-0.21%)
Aug 28, 2020	8.960	9.049	8.912	9.017	5,935,610	+0.11(+1.22%)
Aug 27, 2020	8.890	9.010	8.884	8.909	9,850,019	+0.03(+0.28%)
Aug 26, 2020	8.959	8.978	8.871	8.884	7,403,215	-0.08(-0.85%)
Aug 25, 2020	9.010	9.048	8.852	8.959	8,514,219	-0.05(-0.56%)
Aug 24, 2020	8.877	9.086	8.827	9.010	10,323,075	+0.15(+1.71%)
Aug 21, 2020	8.801	8.884	8.776	8.858	8,604,585	+0.04(+0.50%)
Aug 20, 2020	8.789	8.871	8.738	8.814	10,575,507	+0.00(+0.00%)
Aug 19, 2020	8.770	8.877	8.706	8.814	9,975,768	+0.04(+0.43%)
Aug 18, 2020	8.744	8.839	8.719	8.776	10,316,836	+0.05(+0.58%)
Aug 17, 2020	8.751	8.795	8.694	8.725	10,115,752	-0.05(-0.58%)
Aug 14, 2020	8.694	8.792	8.631	8.776	8,552,392	+0.10(+1.17%)
Aug 13, 2020	8.631	8.801	8.618	8.675	9,852,812	+0.04(+0.51%)
Aug 12, 2020	8.763	8.801	8.580	8.631	9,144,449	-0.08(-0.87%)
Aug 11, 2020	8.852	8.871	8.688	8.706	12,636,125	-0.08(-0.86%)
Aug 10, 2020	8.631	8.839	8.631	8.782	10,667,855	+0.16(+1.91%)
Aug 07, 2020	8.586	8.650	8.561	8.618	7,957,876	+0.01(+0.07%)
Aug 06, 2020	8.650	8.713	8.586	8.612	6,022,812	-0.07(-0.80%)
Aug 05, 2020	8.624	8.725	8.580	8.681	8,225,650	+0.11(+1.25%)
Aug 04, 2020	8.706	8.706	8.523	8.574	9,896,221	-0.11(-1.31%)

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.