Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	18.07	18.07	17.60	17.72	92,926	-0.13(-0.72%)
Sep 29, 2020	17.94	18.01	17.77	17.85	51,505	-0.09(-0.49%)
Sep 28, 2020	17.98	18.06	17.90	17.94	54,445	-0.04(-0.24%)
Sep 25, 2020	17.68	17.98	17.62	17.98	30,528	+0.28(+1.61%)
Sep 24, 2020	17.57	17.79	17.51	17.70	62,782	+0.03(+0.17%)
Sep 23, 2020	18.02	18.02	17.59	17.67	46,184	-0.24(-1.35%)
Sep 22, 2020	17.90	18.03	17.85	17.91	49,801	+0.08(+0.45%)
Sep 21, 2020	17.74	17.83	17.64	17.83	47,038	-0.10(-0.57%)
Sep 18, 2020	17.78	17.93	17.74	17.93	63,110	+0.15(+0.86%)
Sep 17, 2020	17.82	17.88	17.71	17.78	36,931	-0.13(-0.72%)
Sep 16, 2020	17.79	18.38	17.79	17.91	34,081	+0.11(+0.64%)
Sep 15, 2020	17.82	17.82	17.71	17.79	31,421	-0.01(-0.04%)
Sep 14, 2020	17.69	17.80	17.61	17.80	45,445	+0.19(+1.08%)
Sep 11, 2020	17.76	17.76	17.61	17.61	32,582	-0.14(-0.78%)
Sep 10, 2020	17.71	17.79	17.66	17.75	45,832	-0.04(-0.25%)
Sep 09, 2020	17.71	17.82	17.71	17.79	42,751	+0.10(+0.58%)
Sep 08, 2020	17.66	17.76	17.61	17.69	22,422	-0.06(-0.33%)
Sep 04, 2020	17.76	17.77	17.49	17.75	31,487	+0.04(+0.25%)
Sep 03, 2020	17.90	17.90	17.66	17.71	50,483	-0.15(-0.86%)
Sep 02, 2020	17.93	17.99	17.79	17.86	33,132	-0.07(-0.41%)
Sep 01, 2020	17.82	17.99	17.82	17.93	13,160	+0.05(+0.29%)
Aug 31, 2020	18.04	18.04	17.88	17.88	28,142	-0.15(-0.81%)
Aug 28, 2020	17.94	18.04	17.91	18.03	12,321	+0.10(+0.57%)
Aug 27, 2020	17.98	18.01	17.90	17.93	12,385	-0.01(-0.04%)
Aug 26, 2020	17.93	17.99	17.93	17.93	25,631	-0.01(-0.04%)
Aug 25, 2020	17.91	18.02	17.91	17.94	22,466	-0.05(-0.29%)
Aug 24, 2020	18.06	18.06	17.98	17.99	20,633	-0.07(-0.40%)
Aug 21, 2020	18.05	18.08	18.01	18.06	40,659	+0.01(+0.08%)
Aug 20, 2020	18.01	18.08	17.90	18.05	17,128	+0.07(+0.41%)
Aug 19, 2020	17.89	17.99	17.78	17.98	24,721	+0.13(+0.74%)
Aug 18, 2020	17.84	17.93	17.79	17.85	51,735	+0.04(+0.20%)
Aug 17, 2020	17.70	17.90	17.66	17.81	31,100	+0.12(+0.70%)
Aug 14, 2020	17.68	17.71	17.61	17.68	26,558	+0.00(+0.02%)
Aug 13, 2020	17.75	17.84	17.62	17.68	34,950	-0.04(-0.23%)
Aug 12, 2020	17.74	17.75	17.66	17.72	41,091	+0.07(+0.37%)
Aug 11, 2020	17.73	17.82	17.56	17.66	172,143	-0.04(-0.25%)
Aug 10, 2020	17.60	17.74	17.52	17.70	76,694	+0.23(+1.30%)
Aug 07, 2020	17.47	17.49	17.36	17.47	21,904	+0.07(+0.38%)
Aug 06, 2020	17.28	17.46	17.28	17.41	25,922	-0.02(-0.13%)
Aug 05, 2020	17.35	17.47	17.31	17.43	86,097	+0.16(+0.93%)
Aug 04, 2020	17.33	17.42	17.27	17.27	17,446	-0.03(-0.17%)
Aug 03, 2020	17.24	17.41	17.24	17.30	31,432	+0.11(+0.64%)
Jul 31, 2020	17.17	17.42	17.17	17.19	49,010	-0.04(-0.25%)
Jul 30, 2020	17.09	17.31	17.09	17.23	40,299	+0.03(+0.17%)
Jul 29, 2020	17.41	17.41	17.19	17.20	36,627	+0.08(+0.47%)
Jul 28, 2020	17.21	17.26	17.12	17.12	32,274	-0.07(-0.38%)
Jul 27, 2020	17.13	17.19	16.92	17.19	38,667	+0.17(+0.99%)
Jul 24, 2020	17.09	17.09	16.91	17.02	39,701	+0.01(+0.09%)
Jul 23, 2020	16.91	17.01	16.91	17.01	33,417	+0.11(+0.65%)
Jul 22, 2020	16.76	17.00	16.75	16.90	39,164	+0.12(+0.74%)
Jul 21, 2020	16.73	16.98	16.73	16.77	74,019	+0.07(+0.44%)
Jul 20, 2020	16.64	16.74	16.58	16.70	100,925	+0.04(+0.26%)
Jul 17, 2020	16.66	16.77	16.59	16.65	27,243	+0.00(+0.00%)
Jul 16, 2020	16.59	16.76	16.57	16.65	53,184	+0.07(+0.44%)
Jul 15, 2020	16.64	16.76	16.58	16.58	64,751	+0.00(+0.00%)
Jul 14, 2020	16.44	16.59	16.38	16.58	74,128	+0.09(+0.53%)
Jul 13, 2020	16.60	16.75	16.47	16.49	56,386	-0.14(-0.83%)
Jul 10, 2020	16.54	16.71	16.37	16.63	69,408	+0.09(+0.57%)
Jul 09, 2020	16.66	16.72	16.48	16.54	33,940	-0.24(-1.44%)
Jul 08, 2020	16.59	16.80	16.49	16.78	42,699	+0.23(+1.41%)
Jul 07, 2020	16.41	16.59	16.41	16.54	56,296	+0.06(+0.35%)
Jul 06, 2020	16.67	16.68	16.44	16.49	42,107	+0.06(+0.36%)
Jul 02, 2020	16.78	16.85	16.36	16.43	104,180	-0.26(-1.55%)

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.