Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.77	19.14	18.77	18.83	68,181	+0.05(+0.26%)
Jun 29, 2022	18.87	19.02	18.73	18.78	100,289	-0.08(-0.44%)
Jun 28, 2022	18.94	18.94	18.71	18.87	65,638	+0.10(+0.53%)
Jun 27, 2022	18.82	19.11	18.60	18.77	73,795	+0.01(+0.04%)
Jun 24, 2022	18.84	18.90	18.54	18.76	35,529	-0.02(-0.09%)
Jun 23, 2022	18.68	18.85	18.68	18.78	26,912	+0.12(+0.62%)
Jun 22, 2022	18.59	18.77	18.43	18.66	183,070	+0.08(+0.44%)
Jun 21, 2022	18.37	18.59	18.29	18.58	102,338	+0.31(+1.71%)
Jun 17, 2022	18.28	18.64	18.19	18.26	44,378	-0.08(-0.45%)
Jun 16, 2022	19.15	19.15	18.20	18.35	95,090	-0.87(-4.50%)
Jun 15, 2022	19.15	19.48	18.99	19.21	35,452	+0.02(+0.09%)
Jun 14, 2022	19.43	19.73	18.99	19.20	36,644	-0.19(-1.00%)
Jun 13, 2022	19.69	19.75	19.25	19.39	43,544	-0.47(-2.34%)
Jun 10, 2022	20.02	20.02	19.59	19.85	33,645	-0.24(-1.19%)
Jun 09, 2022	20.18	20.38	20.02	20.09	25,764	-0.23(-1.14%)
Jun 08, 2022	20.32	20.36	20.23	20.32	23,664	+0.01(+0.04%)
Jun 07, 2022	20.27	20.46	20.27	20.32	22,049	+0.05(+0.24%)
Jun 06, 2022	20.35	20.40	20.27	20.27	36,518	-0.06(-0.28%)
Jun 03, 2022	20.19	20.43	20.18	20.32	35,880	+0.06(+0.28%)
Jun 02, 2022	20.18	20.32	20.14	20.27	29,272	+0.02(+0.12%)
Jun 01, 2022	20.22	20.37	20.18	20.24	24,811	-0.12(-0.61%)
May 31, 2022	20.22	20.60	19.89	20.37	72,843	+0.23(+1.15%)
May 27, 2022	19.67	20.23	19.67	20.13	50,488	+0.46(+2.35%)
May 26, 2022	19.44	19.67	19.37	19.67	53,136	+0.31(+1.62%)
May 25, 2022	19.44	19.57	19.30	19.36	20,557	+0.16(+0.86%)
May 24, 2022	19.24	19.50	19.20	19.20	12,521	-0.05(-0.28%)
May 23, 2022	19.19	19.32	19.18	19.25	24,471	+0.06(+0.32%)
May 20, 2022	19.29	19.48	19.08	19.19	15,995	-0.11(-0.56%)
May 19, 2022	19.24	19.43	19.16	19.29	16,086	+0.13(+0.69%)
May 18, 2022	19.11	19.24	19.07	19.16	23,843	+0.01(+0.04%)
May 17, 2022	19.34	19.43	19.15	19.15	38,285	-0.08(-0.43%)
May 16, 2022	19.51	19.51	19.12	19.24	29,464	-0.04(-0.21%)
May 13, 2022	19.36	19.54	19.24	19.28	67,499	+0.05(+0.26%)
May 12, 2022	19.60	19.73	19.10	19.23	55,544	-0.47(-2.38%)
May 11, 2022	19.59	19.81	19.59	19.70	18,457	+0.02(+0.13%)
May 10, 2022	19.61	19.82	19.57	19.67	22,532	+0.03(+0.17%)
May 09, 2022	19.77	19.81	19.64	19.64	54,241	-0.11(-0.54%)
May 06, 2022	19.77	19.81	19.67	19.75	36,437	-0.07(-0.37%)
May 05, 2022	19.85	19.87	19.65	19.82	35,100	-0.02(-0.12%)
May 04, 2022	19.81	19.92	19.68	19.85	53,267	+0.06(+0.29%)
May 03, 2022	20.04	20.08	19.73	19.79	56,539	-0.17(-0.87%)
May 02, 2022	20.15	20.35	19.90	19.96	24,037	-0.32(-1.58%)
Apr 29, 2022	20.18	20.34	20.05	20.28	63,434	+0.04(+0.20%)
Apr 28, 2022	19.88	20.24	19.80	20.24	27,869	+0.43(+2.16%)
Apr 27, 2022	19.84	20.04	19.74	19.81	17,391	-0.01(-0.04%)
Apr 26, 2022	20.09	20.09	19.82	19.82	19,281	-0.08(-0.41%)
Apr 25, 2022	20.04	20.10	19.90	19.90	23,997	-0.20(-0.98%)
Apr 22, 2022	20.09	20.10	19.94	20.10	12,986	+0.03(+0.16%)
Apr 21, 2022	19.96	20.14	19.96	20.07	27,795	+0.07(+0.33%)
Apr 20, 2022	19.74	20.01	19.70	20.00	41,925	+0.26(+1.29%)
Apr 19, 2022	19.70	19.76	19.60	19.75	25,106	+0.02(+0.08%)
Apr 18, 2022	19.99	19.99	19.73	19.73	27,781	-0.20(-0.99%)
Apr 14, 2022	19.88	19.93	19.81	19.93	15,356	-0.02(-0.08%)
Apr 13, 2022	19.82	20.02	19.82	19.95	15,993	+0.22(+1.13%)
Apr 12, 2022	19.87	19.99	19.72	19.72	35,560	-0.03(-0.17%)
Apr 11, 2022	19.80	19.90	19.70	19.76	74,561	-0.06(-0.29%)
Apr 08, 2022	19.96	20.04	19.79	19.81	22,289	-0.07(-0.33%)
Apr 07, 2022	20.09	20.27	19.81	19.88	48,727	-0.29(-1.43%)
Apr 06, 2022	20.04	20.29	20.04	20.17	28,265	-0.03(-0.16%)
Apr 05, 2022	20.46	20.48	20.20	20.20	37,817	-0.21(-1.05%)
Apr 04, 2022	20.28	20.51	20.28	20.41	43,901	+0.08(+0.41%)

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.