Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	19.27	19.40	19.22	19.29	42,557	-0.06(-0.31%)
Feb 25, 2021	19.25	19.35	19.16	19.35	47,344	+0.08(+0.39%)
Feb 24, 2021	19.28	19.28	19.22	19.27	36,086	-0.02(-0.08%)
Feb 23, 2021	19.19	19.29	19.07	19.29	55,178	+0.00(+0.00%)
Feb 22, 2021	19.22	19.29	19.15	19.29	28,097	+0.05(+0.28%)
Feb 19, 2021	19.20	19.31	19.20	19.23	30,530	-0.06(-0.31%)
Feb 18, 2021	19.14	19.29	19.14	19.29	26,310	+0.06(+0.31%)
Feb 17, 2021	19.21	19.23	19.12	19.23	33,107	+0.05(+0.28%)
Feb 16, 2021	19.13	19.32	19.12	19.18	29,233	-0.08(-0.39%)
Feb 12, 2021	19.08	19.29	19.02	19.26	61,325	+0.14(+0.75%)
Feb 11, 2021	19.03	19.13	19.03	19.11	23,692	+0.03(+0.16%)
Feb 10, 2021	19.16	19.16	19.00	19.08	38,005	-0.05(-0.24%)
Feb 09, 2021	19.10	19.16	18.98	19.13	27,892	+0.09(+0.48%)
Feb 08, 2021	19.23	19.23	19.04	19.04	30,686	-0.07(-0.36%)
Feb 05, 2021	19.13	19.14	19.04	19.10	46,126	+0.01(+0.04%)
Feb 04, 2021	18.96	19.10	18.96	19.10	67,036	+0.11(+0.56%)
Feb 03, 2021	19.17	19.17	18.95	18.99	65,267	-0.08(-0.44%)
Feb 02, 2021	19.02	19.10	18.99	19.07	110,113	+0.11(+0.56%)
Feb 01, 2021	19.06	19.06	18.90	18.97	42,777	-0.02(-0.08%)
Jan 29, 2021	19.13	19.14	18.98	18.98	85,908	-0.20(-1.06%)
Jan 28, 2021	19.07	19.26	18.98	19.19	130,427	+0.00(+0.00%)
Jan 27, 2021	19.37	19.38	19.19	19.19	64,514	-0.21(-1.09%)
Jan 26, 2021	19.32	19.46	19.32	19.40	72,218	+0.00(+0.00%)
Jan 25, 2021	19.48	19.50	19.35	19.40	48,967	-0.02(-0.08%)
Jan 22, 2021	19.37	19.46	19.29	19.41	42,822	+0.11(+0.59%)
Jan 21, 2021	19.41	19.48	19.29	19.30	50,374	-0.07(-0.35%)
Jan 20, 2021	19.36	19.45	19.31	19.37	24,781	-0.05(-0.23%)
Jan 19, 2021	19.28	19.42	19.26	19.41	77,477	+0.11(+0.55%)
Jan 15, 2021	19.24	19.37	19.16	19.31	28,415	+0.07(+0.35%)
Jan 14, 2021	19.20	19.24	19.11	19.24	26,429	+0.17(+0.87%)
Jan 13, 2021	19.07	19.20	19.07	19.07	45,030	+0.00(+0.00%)
Jan 12, 2021	19.10	19.10	19.01	19.07	51,419	-0.05(-0.28%)
Jan 11, 2021	19.10	19.13	19.03	19.13	70,707	-0.07(-0.35%)
Jan 08, 2021	19.08	19.24	18.99	19.19	42,029	+0.13(+0.67%)
Jan 07, 2021	19.00	19.17	18.86	19.07	77,517	+0.03(+0.16%)
Jan 06, 2021	19.07	19.13	19.00	19.04	108,617	-0.01(-0.04%)
Jan 05, 2021	19.03	19.18	18.99	19.04	19,790	+0.07(+0.36%)
Jan 04, 2021	19.30	19.31	18.92	18.98	43,748	-0.31(-1.61%)
Dec 31, 2020		19.29	19.29	19.29	84,630	-0.14(-0.70%)
Dec 30, 2020	19.19	19.48	19.09	19.42	84,630	+0.26(+1.33%)
Dec 29, 2020	19.14	19.29	19.12	19.17	44,293	-0.01(-0.04%)
Dec 28, 2020	19.19	19.22	18.98	19.17	29,880	-0.06(-0.31%)
Dec 24, 2020	19.19	19.25	19.11	19.23	11,562	+0.08(+0.43%)
Dec 23, 2020	18.87	19.15	18.87	19.15	46,075	+0.23(+1.22%)
Dec 22, 2020	18.89	18.92	18.77	18.92	79,442	+0.02(+0.12%)
Dec 21, 2020	18.82	18.93	18.79	18.90	56,540	+0.00(+0.00%)
Dec 18, 2020	18.82	18.92	18.79	18.90	59,292	-0.01(-0.04%)
Dec 17, 2020	18.72	18.97	18.65	18.91	36,602	+0.12(+0.63%)
Dec 16, 2020	18.63	18.79	18.63	18.79	40,709	+0.16(+0.88%)
Dec 15, 2020	18.62	18.69	18.59	18.62	62,020	+0.04(+0.20%)
Dec 14, 2020	18.62	18.68	18.56	18.59	43,018	-0.03(-0.16%)
Dec 11, 2020	18.46	18.68	18.45	18.62	96,131	+0.06(+0.32%)
Dec 10, 2020	18.53	18.56	18.48	18.56	79,888	-0.02(-0.12%)
Dec 09, 2020	18.56	18.70	18.43	18.58	72,179	+0.11(+0.60%)
Dec 08, 2020	18.27	18.51	18.27	18.47	81,242	+0.13(+0.73%)
Dec 07, 2020	18.11	18.37	18.00	18.33	86,788	+0.22(+1.23%)
Dec 04, 2020	17.93	18.13	17.89	18.11	77,846	+0.25(+1.42%)
Dec 03, 2020	17.81	17.93	17.78	17.86	98,610	+0.01(+0.04%)
Dec 02, 2020	17.81	17.90	17.80	17.85	97,450	+0.04(+0.21%)

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.