Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	23.06	23.61	23.06	23.56	87,586	+0.57(+2.49%)
Jun 29, 2023	23.21	23.34	22.93	22.99	40,374	+0.11(+0.47%)
Jun 28, 2023	23.06	23.06	22.86	22.88	35,978	-0.12(-0.51%)
Jun 27, 2023	23.01	23.05	22.96	23.00	14,111	-0.02(-0.08%)
Jun 26, 2023	23.02	23.03	22.96	23.01	22,379	+0.04(+0.20%)
Jun 23, 2023	22.97	23.00	22.92	22.97	58,095	-0.04(-0.20%)
Jun 22, 2023	22.97	23.01	22.97	23.01	11,087	-0.04(-0.19%)
Jun 21, 2023	22.94	23.09	22.94	23.06	28,364	+0.08(+0.35%)
Jun 20, 2023	22.92	22.99	22.92	22.98	33,351	-0.01(-0.04%)
Jun 16, 2023	22.80	23.00	22.79	22.99	65,862	+0.13(+0.59%)
Jun 15, 2023	22.88	22.98	22.76	22.85	11,819	+0.07(+0.32%)
Jun 14, 2023	22.93	22.93	22.72	22.78	57,609	-0.19(-0.82%)
Jun 13, 2023	22.85	23.00	22.85	22.97	28,342	+0.16(+0.71%)
Jun 12, 2023	22.82	22.92	22.74	22.81	36,085	-0.02(-0.08%)
Jun 09, 2023	22.68	22.83	22.66	22.83	12,979	+0.06(+0.28%)
Jun 08, 2023	22.73	22.78	22.68	22.76	19,436	+0.05(+0.24%)
Jun 07, 2023	22.73	22.83	22.67	22.71	24,966	-0.08(-0.35%)
Jun 06, 2023	22.58	22.79	22.58	22.79	36,585	+0.21(+0.92%)
Jun 05, 2023	22.87	22.91	22.52	22.58	38,393	-0.29(-1.26%)
Jun 02, 2023	22.76	22.97	22.53	22.87	41,659	+0.18(+0.79%)
Jun 01, 2023	22.48	22.75	22.40	22.69	33,813	+0.16(+0.72%)
May 31, 2023	22.39	22.54	22.35	22.53	131,898	+0.20(+0.89%)
May 30, 2023	22.39	22.56	22.23	22.33	294,693	+0.01(+0.04%)
May 26, 2023	22.52	22.52	22.18	22.32	54,671	-0.15(-0.68%)
May 25, 2023	22.56	22.56	22.07	22.48	119,985	-0.13(-0.60%)
May 24, 2023	22.46	22.65	22.45	22.61	58,308	+0.14(+0.64%)
May 23, 2023	22.40	22.56	22.38	22.47	53,618	+0.08(+0.36%)
May 22, 2023	22.36	22.42	22.32	22.39	81,285	+0.05(+0.22%)
May 19, 2023	22.21	22.38	22.21	22.34	68,036	-0.05(-0.22%)
May 18, 2023	22.21	22.39	22.10	22.39	91,884	+0.27(+1.22%)
May 17, 2023	22.19	22.24	22.06	22.12	69,349	-0.02(-0.08%)
May 16, 2023	21.97	22.21	21.94	22.13	52,378	+0.06(+0.29%)
May 15, 2023	22.01	22.12	22.01	22.07	23,498	+0.06(+0.29%)
May 12, 2023	22.11	22.16	21.95	22.01	60,475	-0.13(-0.61%)
May 11, 2023	22.20	22.25	22.04	22.14	46,792	-0.11(-0.48%)
May 10, 2023	22.16	22.27	22.09	22.25	71,295	+0.09(+0.41%)
May 09, 2023	22.12	22.16	21.99	22.16	16,516	+0.01(+0.04%)
May 08, 2023	22.08	22.15	21.94	22.15	23,081	+0.04(+0.16%)
May 05, 2023	21.95	22.13	21.95	22.12	37,258	+0.26(+1.19%)
May 04, 2023	22.01	22.14	21.64	21.85	65,131	-0.16(-0.73%)
May 03, 2023	22.07	22.21	22.02	22.02	68,465	-0.04(-0.16%)
May 02, 2023	22.07	22.22	22.02	22.05	132,615	-0.01(-0.04%)
May 01, 2023	22.35	22.35	22.04	22.06	36,744	-0.22(-1.01%)
Apr 28, 2023	22.27	22.32	22.19	22.29	71,258	+0.10(+0.45%)
Apr 27, 2023	22.15	22.21	22.07	22.19	39,338	+0.16(+0.73%)
Apr 26, 2023	22.17	22.26	22.03	22.03	32,551	-0.06(-0.28%)
Apr 25, 2023	22.14	22.28	22.06	22.09	41,545	-0.03(-0.12%)
Apr 24, 2023	22.12	22.26	22.12	22.12	46,497	+0.06(+0.29%)
Apr 21, 2023	22.03	22.11	22.03	22.05	23,872	+0.08(+0.37%)
Apr 20, 2023	21.89	22.11	21.89	21.97	52,947	+0.04(+0.16%)
Apr 19, 2023	21.98	22.04	21.89	21.94	35,397	-0.02(-0.08%)
Apr 18, 2023	21.94	22.01	21.91	21.95	22,175	+0.02(+0.08%)
Apr 17, 2023	22.02	22.07	21.91	21.94	41,459	-0.02(-0.08%)
Apr 14, 2023	21.86	22.03	21.80	21.95	45,631	+0.14(+0.66%)
Apr 13, 2023	21.85	21.95	21.74	21.81	29,113	+0.13(+0.58%)
Apr 12, 2023	21.73	21.87	21.59	21.68	40,843	+0.03(+0.12%)
Apr 11, 2023	21.67	21.73	21.64	21.66	48,868	-0.01(-0.04%)
Apr 10, 2023	21.70	21.71	21.50	21.67	66,906	+0.05(+0.21%)
Apr 06, 2023	21.60	21.71	21.55	21.62	28,975	+0.02(+0.11%)
Apr 05, 2023	21.59	21.73	21.51	21.60	59,251	+0.05(+0.22%)
Apr 04, 2023	21.63	21.66	21.41	21.55	53,948	-0.04(-0.17%)

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.