Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	20.57	20.57	20.30	20.33	40,715	-0.12(-0.60%)
Mar 31, 2022	20.59	20.60	20.39	20.46	196,890	+0.19(+0.93%)
Mar 30, 2022	20.31	20.41	20.24	20.27	89,573	-0.03(-0.13%)
Mar 29, 2022	20.24	20.45	20.24	20.29	40,016	-0.02(-0.10%)
Mar 28, 2022	20.18	20.37	20.16	20.31	26,136	+0.11(+0.54%)
Mar 25, 2022	20.20	20.24	20.00	20.20	28,061	+0.08(+0.40%)
Mar 24, 2022	20.25	20.30	20.12	20.12	12,430	-0.11(-0.56%)
Mar 23, 2022	20.18	20.34	20.17	20.24	15,232	+0.09(+0.44%)
Mar 22, 2022	20.07	20.22	20.07	20.15	13,689	-0.01(-0.06%)
Mar 21, 2022	20.25	20.25	19.63	20.16	17,020	-0.09(-0.46%)
Mar 18, 2022	20.20	20.25	20.02	20.25	22,417	+0.10(+0.48%)
Mar 17, 2022	19.88	20.16	19.87	20.16	22,220	+0.28(+1.38%)
Mar 16, 2022	19.82	19.96	19.69	19.88	38,558	+0.10(+0.49%)
Mar 15, 2022	19.69	19.82	19.52	19.78	24,524	+0.23(+1.20%)
Mar 14, 2022	19.71	19.71	19.51	19.55	33,149	-0.19(-0.94%)
Mar 11, 2022	19.67	19.82	19.67	19.73	24,154	+0.11(+0.54%)
Mar 10, 2022	19.56	19.74	19.56	19.63	11,715	-0.08(-0.41%)
Mar 09, 2022	19.73	19.82	19.59	19.71	20,574	+0.09(+0.45%)
Mar 08, 2022	19.43	19.69	19.35	19.62	54,931	+0.23(+1.21%)
Mar 07, 2022	19.75	19.75	19.12	19.39	50,389	-0.36(-1.84%)
Mar 04, 2022	19.76	19.82	19.69	19.75	13,389	-0.07(-0.37%)
Mar 03, 2022	19.76	19.91	19.76	19.82	22,664	+0.05(+0.25%)
Mar 02, 2022	19.79	19.81	19.65	19.77	23,788	+0.00(+0.01%)
Mar 01, 2022	19.82	19.90	19.77	19.77	15,572	+0.08(+0.40%)
Feb 28, 2022	19.83	19.94	19.59	19.69	68,193	-0.13(-0.65%)
Feb 25, 2022	19.72	19.83	19.73	19.82	30,722	+0.11(+0.54%)
Feb 24, 2022	19.55	19.77	18.84	19.72	49,429	+0.06(+0.29%)
Feb 23, 2022	19.81	19.81	19.64	19.66	16,800	-0.02(-0.12%)
Feb 22, 2022	19.63	19.75	19.61	19.69	33,878	-0.01(-0.04%)
Feb 18, 2022				19.69	0	+0.04(+0.21%)
Feb 17, 2022	19.72	19.74	19.63	19.65	93,185	-0.06(-0.33%)
Feb 16, 2022	19.52	19.83	19.52	19.72	50,355	+0.08(+0.41%)
Feb 15, 2022	19.67	19.79	19.63	19.64	36,996	+0.01(+0.04%)
Feb 14, 2022	19.99	20.03	19.61	19.63	85,280	-0.31(-1.54%)
Feb 11, 2022	19.90	19.94	19.80	19.94	57,886	-0.02(-0.08%)
Feb 10, 2022	20.07	20.07	19.92	19.95	21,585	-0.17(-0.84%)
Feb 09, 2022	20.12	20.17	19.99	20.12	71,425	+0.02(+0.12%)
Feb 08, 2022	20.00	20.10	19.96	20.10	112,339	+0.04(+0.20%)
Feb 07, 2022	19.82	20.07	19.74	20.06	82,850	+0.35(+1.77%)
Feb 04, 2022	20.09	20.14	19.65	19.71	217,794	-0.41(-2.05%)
Feb 03, 2022	20.20	20.24		20.12	88,418	-0.11(-0.56%)
Feb 02, 2022	20.24	20.33	20.20	20.24	59,427	-0.02(-0.09%)

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.