Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.71	16.80	16.56	16.57	240,418	+0.06(+0.39%)
Jun 29, 2020	16.45	16.56	16.22	16.51	146,383	+0.08(+0.48%)
Jun 26, 2020	16.47	16.51	16.28	16.43	109,128	+0.00(+0.00%)
Jun 25, 2020	16.52	16.53	16.42	16.43	48,140	-0.18(-1.08%)
Jun 24, 2020	16.66	16.70	16.48	16.61	154,587	-0.05(-0.30%)
Jun 23, 2020	16.74	16.74	16.51	16.66	76,868	+0.16(+0.98%)
Jun 22, 2020	16.39	16.51	16.31	16.50	60,233	+0.07(+0.41%)
Jun 19, 2020	16.40	16.43	16.30	16.43	324,314	+0.22(+1.37%)
Jun 18, 2020	16.45	16.52	16.20	16.21	135,112	-0.24(-1.48%)
Jun 17, 2020	16.59	16.84	16.43	16.45	89,377	-0.14(-0.82%)
Jun 16, 2020	17.10	17.10	16.56	16.59	65,108	-0.04(-0.22%)
Jun 15, 2020	16.50	16.63	16.23	16.62	74,057	+0.06(+0.35%)
Jun 12, 2020	17.12	17.12	16.38	16.57	63,076	-0.20(-1.20%)
Jun 11, 2020	17.02	17.03	16.62	16.77	77,204	-0.49(-2.86%)
Jun 10, 2020	17.16	17.27	16.98	17.26	112,411	+0.08(+0.46%)
Jun 09, 2020	17.04	17.18	16.95	17.18	52,625	+0.01(+0.08%)
Jun 08, 2020	17.00	17.20	17.00	17.17	75,609	+0.18(+1.05%)
Jun 05, 2020	16.85	17.01	16.76	16.99	116,942	+0.29(+1.76%)
Jun 04, 2020	16.61	16.80	16.61	16.70	56,700	+0.03(+0.15%)
Jun 03, 2020	16.73	16.79	16.62	16.67	135,977	+0.08(+0.50%)
Jun 02, 2020	16.65	16.66	16.58	16.59	29,799	-0.06(-0.39%)
Jun 01, 2020	16.70	16.70	16.62	16.65	238,610	+0.13(+0.78%)
May 29, 2020	16.48	16.68	16.48	16.52	26,654	+0.04(+0.26%)
May 28, 2020	16.67	16.70	16.48	16.48	48,508	-0.16(-0.99%)
May 27, 2020	16.80	16.80	16.52	16.65	55,232	+0.11(+0.69%)
May 26, 2020	16.70	16.78	16.53	16.53	45,172	+0.02(+0.13%)
May 22, 2020	16.34	16.51	16.32	16.51	28,049	+0.18(+1.10%)
May 21, 2020	16.27	16.37	16.24	16.33	33,524	+0.11(+0.71%)
May 20, 2020	16.30	16.42	16.13	16.22	40,338	+0.09(+0.58%)
May 19, 2020	16.12	16.36	16.10	16.12	32,985	+0.04(+0.22%)
May 18, 2020	16.12	16.23	15.81	16.09	163,685	+0.19(+1.22%)
May 15, 2020	16.12	16.12	15.78	15.89	89,172	-0.07(-0.45%)
May 14, 2020	15.87	16.12	15.51	15.97	111,027	-0.10(-0.62%)
May 13, 2020	16.41	16.42	15.90	16.07	87,633	-0.35(-2.14%)
May 12, 2020	16.56	16.69	16.31	16.42	104,658	-0.06(-0.39%)
May 11, 2020	16.65	16.68	16.37	16.48	101,945	-0.23(-1.37%)
May 08, 2020	16.67	16.77	16.66	16.71	56,099	+0.19(+1.17%)
May 07, 2020	16.70	16.75	16.52	16.52	74,334	-0.07(-0.43%)
May 06, 2020	16.62	16.62	16.40	16.59	52,784	+0.01(+0.09%)
May 05, 2020	16.55	16.58	16.37	16.57	64,174	+0.07(+0.43%)
May 04, 2020	16.50	16.51	16.30	16.50	71,432	+0.00(+0.00%)
May 01, 2020	16.50	16.78	16.28	16.50	149,597	+0.02(+0.13%)
Apr 30, 2020	16.59	16.97	16.48	16.48	253,700	-0.11(-0.65%)
Apr 29, 2020	16.66	16.66	16.39	16.59	157,314	+0.11(+0.70%)
Apr 28, 2020	16.37	16.57	16.23	16.47	180,625	+0.30(+1.86%)
Apr 27, 2020	16.12	16.32	16.03	16.17	63,506	+0.05(+0.31%)
Apr 24, 2020	16.30	16.36	15.92	16.12	40,329	-0.08(-0.49%)
Apr 23, 2020	16.30	16.36	16.19	16.20	43,175	+0.00(+0.00%)
Apr 22, 2020	16.62	16.62	16.20	16.20	51,238	-0.24(-1.48%)
Apr 21, 2020	16.19	16.52	15.77	16.45	65,471	+0.17(+1.06%)
Apr 20, 2020	16.07	16.70	16.07	16.27	85,753	-0.06(-0.39%)
Apr 17, 2020	15.98	16.34	15.64	16.34	143,736	+0.72(+4.59%)
Apr 16, 2020	15.34	15.64	14.89	15.62	138,746	+0.39(+2.54%)
Apr 15, 2020	15.54	15.54	15.09	15.23	96,688	-0.48(-3.06%)
Apr 14, 2020	15.97	16.07	15.52	15.71	77,348	+0.11(+0.69%)
Apr 13, 2020	16.45	16.45	15.49	15.61	200,318	-0.83(-5.06%)
Apr 09, 2020	16.48	16.83	16.22	16.44	169,832	+0.01(+0.09%)
Apr 08, 2020	15.79	16.42	15.66	16.42	208,225	+0.85(+5.43%)
Apr 07, 2020	15.31	15.73	15.26	15.58	164,645	+0.44(+2.89%)
Apr 06, 2020	14.50	15.54	14.50	15.14	358,830	+1.25(+9.03%)
Apr 03, 2020	14.07	14.07	13.11	13.89	246,305	+0.10(+0.73%)
Apr 02, 2020	13.08	13.79	12.68	13.79	244,594	+0.69(+5.25%)

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.