Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.07	18.12	17.67	17.70	151,909	-0.54(-2.96%)
Feb 27, 2020	18.44	18.44	18.09	18.24	81,316	-0.23(-1.25%)
Feb 26, 2020	18.47	18.51	18.35	18.47	63,793	+0.06(+0.30%)
Feb 25, 2020	18.37	18.49	18.35	18.42	76,254	+0.10(+0.54%)
Feb 24, 2020	18.33	18.40	18.32	18.32	15,981	-0.05(-0.27%)
Feb 21, 2020	18.45	18.45	18.37	18.37	20,682	-0.08(-0.46%)
Feb 20, 2020	18.43	18.45	18.39	18.45	34,134	+0.08(+0.42%)
Feb 19, 2020	18.46	18.46	18.38	18.38	44,099	-0.08(-0.46%)
Feb 18, 2020	18.47	18.47	18.43	18.46	33,081	+0.00(+0.02%)
Feb 14, 2020	18.47	18.48	18.45	18.46	17,259	-0.02(-0.10%)
Feb 13, 2020	18.42	18.48	18.40	18.47	28,327	+0.09(+0.50%)
Feb 12, 2020	18.45	18.49	18.38	18.38	33,929	-0.06(-0.32%)
Feb 11, 2020	18.41	18.45	18.40	18.44	13,392	+0.05(+0.28%)
Feb 10, 2020	18.46	18.46	18.38	18.39	15,366	-0.05(-0.27%)
Feb 07, 2020	18.42	18.47	18.39	18.44	47,070	+0.06(+0.31%)
Feb 06, 2020	18.41	18.44	18.37	18.38	25,492	+0.01(+0.08%)
Feb 05, 2020	18.40	18.45	18.37	18.37	21,535	-0.04(-0.19%)
Feb 04, 2020	18.39	18.45	18.37	18.40	46,548	-0.05(-0.27%)
Feb 03, 2020	18.38	18.53	18.38	18.45	32,798	+0.04(+0.19%)
Jan 31, 2020	18.52	18.57	18.40	18.42	38,940	-0.08(-0.42%)
Jan 30, 2020	18.47	18.53	18.46	18.49	15,942	+0.09(+0.50%)
Jan 29, 2020	18.49	18.50	18.38	18.40	26,061	-0.04(-0.23%)
Jan 28, 2020	18.50	18.51	18.42	18.45	16,369	-0.04(-0.19%)
Jan 27, 2020	18.51	18.51	18.44	18.48	34,198	+0.01(+0.04%)
Jan 24, 2020	18.49	18.49	18.44	18.47	38,512	+0.01(+0.04%)
Jan 23, 2020	18.47	18.47	18.45	18.47	19,002	-0.01(-0.04%)
Jan 22, 2020	18.44	18.47	18.42	18.47	35,321	+0.04(+0.19%)
Jan 21, 2020	18.38	18.45	18.36	18.44	19,043	+0.09(+0.49%)
Jan 17, 2020	18.45	18.45	18.31	18.35	271,582	-0.07(-0.38%)
Jan 16, 2020	18.38	18.46	18.38	18.42	20,681	+0.01(+0.08%)
Jan 15, 2020	18.45	18.45	18.40	18.40	20,140	-0.02(-0.11%)
Jan 14, 2020	18.36	18.42	18.35	18.42	19,424	+0.06(+0.34%)
Jan 13, 2020	18.40	18.41	18.35	18.36	39,835	-0.04(-0.24%)
Jan 10, 2020	18.42	18.42	18.34	18.41	24,818	+0.07(+0.36%)
Jan 09, 2020	18.33	18.35	18.30	18.34	11,623	+0.05(+0.27%)
Jan 08, 2020	18.34	18.35	18.28	18.29	58,525	+0.05(+0.27%)
Jan 07, 2020	18.28	18.33	18.24	18.24	29,210	-0.01(-0.04%)
Jan 06, 2020	18.26	18.29	18.25	18.25	11,960	+0.00(+0.00%)
Jan 03, 2020	18.28	18.33	18.24	18.25	68,323	-0.05(-0.27%)
Jan 02, 2020	18.26	18.31	18.24	18.30	25,855	+0.11(+0.58%)
Dec 31, 2019	18.22	18.25	18.19	18.19	20,397	-0.01(-0.04%)
Dec 30, 2019	18.18	18.26	18.18	18.20	27,369	+0.02(+0.11%)
Dec 27, 2019	18.22	18.22	18.14	18.18	55,551	+0.00(+0.00%)
Dec 26, 2019	18.17	18.19	18.16	18.18	21,027	+0.00(+0.00%)
Dec 24, 2019	18.20	18.20	18.18	18.18	8,847	-0.01(-0.04%)
Dec 23, 2019	18.21	18.21	18.14	18.19	18,208	+0.03(+0.15%)
Dec 20, 2019	18.15	18.19	18.14	18.16	29,879	+0.02(+0.11%)
Dec 19, 2019	18.17	18.17	18.14	18.14	21,964	-0.03(-0.19%)
Dec 18, 2019	18.15	18.17	18.13	18.17	19,131	+0.02(+0.13%)
Dec 17, 2019	18.15	18.15	18.10	18.15	12,205	-0.00(-0.02%)
Dec 16, 2019	18.15	18.15	18.11	18.15	23,500	+0.01(+0.04%)
Dec 13, 2019	18.04	18.15	18.03	18.15	17,550	+0.10(+0.57%)
Dec 12, 2019	18.03	18.04	17.99	18.04	26,441	+0.03(+0.15%)
Dec 11, 2019	18.03	18.04	17.99	18.02	34,951	-0.03(-0.15%)
Dec 10, 2019	17.99	18.05	17.99	18.04	22,109	+0.01(+0.08%)
Dec 09, 2019	18.01	18.04	17.98	18.03	17,704	+0.02(+0.11%)
Dec 06, 2019	18.03	18.03	17.99	18.01	15,954	-0.02(-0.11%)
Dec 05, 2019	18.02	18.03	17.97	18.03	31,402	-0.03(-0.19%)
Dec 04, 2019	18.07	18.07	17.99	18.06	37,212	-0.01(-0.04%)
Dec 03, 2019	18.08	18.08	18.02	18.07	28,241	-0.01(-0.04%)

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.