Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	23.72	23.85	23.59	23.84	98,692	+0.18(+0.78%)
Aug 30, 2023	23.71	23.71	23.50	23.66	31,378	-0.05(-0.19%)
Aug 29, 2023	23.48	23.71	23.46	23.71	26,067	+0.20(+0.86%)
Aug 28, 2023	23.47	23.56	23.37	23.50	48,066	+0.13(+0.55%)
Aug 25, 2023	23.52	23.60	23.30	23.37	56,082	-0.05(-0.20%)
Aug 24, 2023	23.71	23.71	23.41	23.42	66,987	-0.27(-1.13%)
Aug 23, 2023	23.78	23.83	23.65	23.69	17,254	-0.11(-0.47%)
Aug 22, 2023	23.77	23.80	23.69	23.80	14,350	+0.09(+0.39%)
Aug 21, 2023	23.80	23.80	23.71	23.71	13,238	-0.10(-0.43%)
Aug 18, 2023	23.57	23.81	23.57	23.81	14,538	+0.12(+0.51%)
Aug 17, 2023	23.49	23.69	23.44	23.69	51,018	+0.20(+0.86%)
Aug 16, 2023	23.56	23.68	23.48	23.48	28,484	-0.12(-0.51%)
Aug 15, 2023	23.46	23.64	23.46	23.60	27,040	+0.20(+0.87%)
Aug 14, 2023	23.35	23.59	23.28	23.40	33,486	+0.00(+0.00%)
Aug 11, 2023	23.40	23.60	23.40	23.40	8,724	+0.04(+0.16%)
Aug 10, 2023	23.52	23.53	23.36	23.36	6,259	-0.05(-0.20%)
Aug 09, 2023	23.48	23.66	23.41	23.41	28,344	-0.06(-0.28%)
Aug 08, 2023	23.59	23.62	23.47	23.48	8,858	+0.07(+0.32%)
Aug 07, 2023	23.59	23.59	23.40	23.40	11,729	-0.18(-0.78%)
Aug 04, 2023	23.60	23.62	23.56	23.59	32,263	-0.01(-0.04%)
Aug 03, 2023	23.57	23.63	23.53	23.60	31,865	-0.09(-0.39%)
Aug 02, 2023	23.60	23.69	23.46	23.69	22,699	+0.05(+0.19%)
Aug 01, 2023	23.60	23.66	23.56	23.64	13,155	-0.04(-0.16%)
Jul 31, 2023	23.64	23.68	23.55	23.68	49,514	+0.11(+0.47%)
Jul 28, 2023	23.56	23.57	23.50	23.57	19,651	+0.00(+0.00%)
Jul 27, 2023	23.42	23.61	23.42	23.57	13,881	+0.11(+0.47%)
Jul 26, 2023	23.52	23.61	23.35	23.46	21,138	-0.07(-0.31%)
Jul 25, 2023	23.53	23.61	23.33	23.53	8,832	-0.01(-0.04%)
Jul 24, 2023	23.63	23.64	23.48	23.54	25,963	-0.01(-0.04%)
Jul 21, 2023	23.55	23.62	23.47	23.55	10,265	-0.05(-0.20%)
Jul 20, 2023	23.45	23.60	23.45	23.60	23,021	+0.08(+0.34%)
Jul 19, 2023	23.57	23.60	23.50	23.52	13,662	-0.06(-0.26%)
Jul 18, 2023	23.43	23.58	23.43	23.58	17,104	+0.07(+0.31%)
Jul 17, 2023	23.60	23.60	23.20	23.50	27,304	+0.02(+0.08%)
Jul 14, 2023	23.40	23.58	23.35	23.48	8,020	+0.00(+0.00%)
Jul 13, 2023	23.44	23.48	23.44	23.48	21,113	+0.03(+0.12%)
Jul 12, 2023	23.57	23.57	23.27	23.46	30,689	-0.06(-0.27%)
Jul 11, 2023	23.43	23.52	23.43	23.52	15,941	+0.03(+0.12%)
Jul 10, 2023	23.30	23.53	23.19	23.49	20,126	+0.16(+0.67%)
Jul 07, 2023	23.18	23.37	23.18	23.34	15,112	+0.06(+0.28%)
Jul 06, 2023	23.35	23.35	23.16	23.27	12,762	-0.14(-0.59%)
Jul 05, 2023	23.48	23.54	23.31	23.41	57,443	-0.07(-0.31%)
Jul 03, 2023	23.40	23.48	23.30	23.48	19,338	-0.07(-0.31%)
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%)

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.