Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	20.39	20.44	20.19	20.19	68,291	-0.17(-0.84%)
Oct 28, 2022	20.23	20.36	20.22	20.36	54,975	+0.07(+0.34%)
Oct 27, 2022	19.95	20.43	19.95	20.30	94,904	+0.26(+1.28%)
Oct 26, 2022	19.59	20.10	19.55	20.04	108,457	+0.46(+2.36%)
Oct 25, 2022	19.17	19.65	19.17	19.58	138,314	+0.42(+2.19%)
Oct 24, 2022	19.10	19.49	18.87	19.16	182,373	+0.18(+0.95%)
Oct 21, 2022	18.88	19.06	18.76	18.98	214,496	-0.02(-0.09%)
Oct 20, 2022	19.11	19.17	18.91	19.00	90,395	-0.13(-0.67%)
Oct 19, 2022	19.22	19.25	18.95	19.12	44,100	-0.15(-0.75%)
Oct 18, 2022	19.04	19.27	19.04	19.27	100,338	+0.17(+0.90%)
Oct 17, 2022	19.13	19.26	18.88	19.10	91,021	+0.13(+0.68%)
Oct 14, 2022	19.10	19.25	18.78	18.97	114,929	-0.13(-0.67%)
Oct 13, 2022	18.90	19.36	18.71	19.10	151,616	+0.03(+0.18%)
Oct 12, 2022	19.64	19.64	18.94	19.06	128,393	-0.53(-2.71%)
Oct 11, 2022	19.70	19.82	19.44	19.59	201,655	-0.10(-0.52%)
Oct 10, 2022	19.96	19.96	19.56	19.70	86,337	-0.28(-1.41%)
Oct 07, 2022	20.12	20.24	19.85	19.98	60,430	-0.30(-1.48%)
Oct 06, 2022	20.31	20.31	20.09	20.28	24,495	-0.01(-0.04%)
Oct 05, 2022	20.15	20.39	20.12	20.29	39,969	+0.03(+0.17%)
Oct 04, 2022	20.24	20.78	20.11	20.25	65,123	+0.07(+0.34%)
Oct 03, 2022	20.11	20.28	19.98	20.18	99,014	+0.25(+1.24%)
Sep 30, 2022	19.94	20.08	19.79	19.94	158,959	+0.00(+0.00%)
Sep 29, 2022	19.91	20.11	19.88	19.94	120,640	-0.13(-0.65%)
Sep 28, 2022	19.76	20.13	19.81	20.07	56,645	+0.24(+1.19%)
Sep 27, 2022	19.81	20.15	19.54	19.83	121,158	+0.05(+0.25%)
Sep 26, 2022	20.49	20.54	19.54	19.78	63,648	-0.63(-3.09%)
Sep 23, 2022	20.65	20.67	20.20	20.41	94,017	-0.26(-1.25%)
Sep 22, 2022	20.65	20.67	20.60	20.67	32,966	+0.03(+0.16%)
Sep 21, 2022	20.66	20.81	20.63	20.64	14,085	-0.01(-0.04%)
Sep 20, 2022	20.68	20.75	20.63	20.65	28,583	-0.07(-0.32%)
Sep 19, 2022	20.60	20.80	20.60	20.71	60,265	+0.09(+0.45%)
Sep 16, 2022	20.71	20.83	20.60	20.62	44,387	-0.08(-0.41%)
Sep 15, 2022	20.71	20.82	20.62	20.71	66,391	+0.00(+0.00%)
Sep 14, 2022	20.71	20.79	20.65	20.71	50,518	+0.00(+0.00%)
Sep 13, 2022	20.67	20.77	20.60	20.71	52,204	-0.06(-0.28%)
Sep 12, 2022	20.87	20.91	20.67	20.76	96,343	-0.15(-0.72%)
Sep 09, 2022	20.89	20.95	20.79	20.92	59,028	+0.02(+0.08%)
Sep 08, 2022	20.83	20.92	20.76	20.90	181,800	+0.02(+0.08%)
Sep 07, 2022	20.83	21.15	20.81	20.88	638,888	+0.45(+2.18%)
Sep 06, 2022	20.41	20.55	20.29	20.44	58,832	+0.03(+0.12%)
Sep 02, 2022	20.55	20.63	20.34	20.41	16,374	-0.01(-0.04%)
Sep 01, 2022	20.40	20.50	20.24	20.42	53,748	-0.07(-0.33%)
Aug 31, 2022	20.62	20.65	20.39	20.49	71,548	-0.15(-0.70%)
Aug 30, 2022	20.71	20.71	20.52	20.63	26,934	+0.04(+0.17%)
Aug 29, 2022	20.46	20.70	20.46	20.60	30,240	+0.08(+0.41%)
Aug 26, 2022	20.52	20.59	20.41	20.51	22,372	+0.08(+0.37%)
Aug 25, 2022	20.56	20.61	20.40	20.44	19,248	+0.04(+0.21%)
Aug 24, 2022	20.36	20.54	20.29	20.39	28,110	-0.07(-0.33%)
Aug 23, 2022	20.33	20.50	20.26	20.46	27,940	+0.05(+0.25%)
Aug 22, 2022	20.43	20.44	20.29	20.41	19,754	-0.10(-0.49%)
Aug 19, 2022	20.52	20.56	20.43	20.51	11,910	-0.12(-0.57%)
Aug 18, 2022	20.58	20.68	20.56	20.63	15,142	+0.00(+0.01%)
Aug 17, 2022	20.73	20.73	20.56	20.63	17,732	-0.12(-0.57%)
Aug 16, 2022	20.65	20.76	20.55	20.75	32,404	+0.05(+0.24%)
Aug 15, 2022	20.45	20.70	20.45	20.70	32,734	+0.23(+1.11%)
Aug 12, 2022	20.39	20.50	20.39	20.47	8,988	+0.06(+0.29%)
Aug 11, 2022	20.44	20.50	20.37	20.41	29,991	-0.03(-0.16%)
Aug 10, 2022	20.39	20.50	20.37	20.44	27,179	+0.16(+0.79%)
Aug 09, 2022	20.40	20.41	20.26	20.29	24,349	-0.11(-0.52%)
Aug 08, 2022	20.44	20.44	20.20	20.39	32,257	-0.07(-0.34%)
Aug 05, 2022	20.29	20.46	20.29	20.46	16,570	+0.03(+0.12%)
Aug 04, 2022	20.50	20.50	20.24	20.44	35,834	-0.10(-0.49%)
Aug 03, 2022	20.39	20.54	20.35	20.54	24,746	+0.08(+0.41%)
Aug 02, 2022	20.16	20.48	20.04	20.45	43,962	+0.23(+1.12%)

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.