Agnc Investment Corp (NQ: AGNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	9.650	9.680	9.550	9.650	15,247,020	-0.02(-0.21%)
Nov 19, 2024	9.625	9.740	9.600	9.670	12,614,294	+0.00(+0.00%)
Nov 18, 2024	9.550	9.690	9.480	9.670	14,503,542	+0.09(+0.94%)
Nov 15, 2024	9.520	9.600	9.400	9.580	16,035,966	+0.07(+0.74%)
Nov 14, 2024	9.510	9.600	9.500	9.510	11,363,086	-0.01(-0.11%)
Nov 13, 2024	9.530	9.580	9.480	9.520	16,774,858	+0.05(+0.53%)
Nov 12, 2024	9.620	9.630	9.430	9.470	20,337,218	-0.21(-2.17%)
Nov 11, 2024	9.660	9.710	9.620	9.680	14,303,248	+0.02(+0.21%)
Nov 08, 2024	9.530	9.730	9.530	9.660	20,584,198	+0.14(+1.47%)
Nov 07, 2024	9.400	9.580	9.400	9.520	20,989,004	+0.14(+1.49%)
Nov 06, 2024	9.520	9.550	9.150	9.380	37,035,272	-0.14(-1.47%)
Nov 05, 2024	9.360	9.530	9.290	9.520	22,009,696	+0.17(+1.82%)
Nov 04, 2024	9.320	9.420	9.310	9.350	23,211,114	+0.04(+0.43%)
Nov 01, 2024	9.400	9.450	9.290	9.310	24,003,880	+0.00(+0.00%)
Oct 31, 2024	9.480	9.510	9.310	9.310	21,229,504	-0.30(-3.12%)
Oct 30, 2024	9.570	9.630	9.510	9.610	25,418,160	+0.07(+0.73%)
Oct 29, 2024	9.550	9.595	9.390	9.540	50,517,456	-0.10(-1.04%)
Oct 28, 2024	9.990	9.990	9.610	9.640	53,929,200	-0.29(-2.92%)
Oct 25, 2024	9.990	10.06	9.930	9.930	16,428,374	-0.01(-0.10%)
Oct 24, 2024	10.00	10.02	9.890	9.940	20,067,356	+0.00(+0.00%)
Oct 23, 2024	9.990	10.10	9.870	9.940	39,002,828	-0.07(-0.70%)
Oct 22, 2024	10.35	10.35	10.01	10.01	33,874,836	-0.37(-3.56%)
Oct 21, 2024	10.59	10.59	10.35	10.38	19,146,000	-0.22(-2.08%)
Oct 18, 2024	10.51	10.60	10.49	10.60	13,937,282	+0.14(+1.34%)
Oct 17, 2024	10.45	10.51	10.45	10.46	11,151,672	-0.03(-0.29%)
Oct 16, 2024	10.49	10.55	10.48	10.49	14,692,532	+0.04(+0.38%)
Oct 15, 2024	10.37	10.48	10.37	10.45	14,078,398	+0.08(+0.77%)
Oct 14, 2024	10.30	10.38	10.27	10.37	9,790,846	+0.06(+0.58%)
Oct 11, 2024	10.35	10.39	10.29	10.31	11,170,581	-0.06(-0.58%)
Oct 10, 2024	10.28	10.37	10.26	10.37	12,059,480	+0.07(+0.68%)
Oct 09, 2024	10.34	10.36	10.28	10.30	9,769,435	-0.01(-0.10%)
Oct 08, 2024	10.17	10.34	10.14	10.31	13,484,243	+0.16(+1.58%)
Oct 07, 2024	10.33	10.35	10.13	10.15	15,792,896	-0.17(-1.65%)
Oct 04, 2024	10.30	10.33	10.20	10.32	15,409,221	+0.01(+0.10%)
Oct 03, 2024	10.30	10.33	10.19	10.31	13,308,591	+0.01(+0.10%)
Oct 02, 2024	10.26	10.30	10.23	10.30	10,617,685	+0.03(+0.29%)
Oct 01, 2024	10.44	10.46	10.18	10.27	21,280,008	-0.19(-1.82%)
Sep 30, 2024	10.41	10.48	10.36	10.46	13,332,394	+0.05(+0.48%)
Sep 27, 2024	10.36	10.43	10.28	10.41	17,431,024	+0.13(+1.25%)
Sep 26, 2024	10.33	10.34	10.21	10.28	15,822,515	+0.03(+0.29%)
Sep 25, 2024	10.33	10.35	10.23	10.25	16,277,418	-0.10(-0.96%)
Sep 24, 2024	10.28	10.40	10.27	10.35	23,882,790	+0.12(+1.16%)
Sep 23, 2024	10.39	10.41	10.20	10.23	23,401,964	-0.14(-1.33%)
Sep 20, 2024	10.51	10.55	10.35	10.37	27,689,664	-0.07(-0.66%)
Sep 19, 2024	10.72	10.73	10.41	10.44	23,093,814	-0.10(-0.94%)
Sep 18, 2024	10.46	10.60	10.40	10.54	17,397,948	+0.10(+0.95%)
Sep 17, 2024	10.45	10.53	10.43	10.44	15,791,853	+0.01(+0.09%)
Sep 16, 2024	10.28	10.45	10.26	10.43	20,701,828	+0.20(+1.93%)
Sep 13, 2024	10.16	10.23	10.14	10.23	14,960,908	+0.12(+1.17%)
Sep 12, 2024	10.08	10.12	10.03	10.11	10,670,907	+0.05(+0.49%)
Sep 11, 2024	10.10	10.13	9.995	10.06	18,190,474	-0.08(-0.78%)
Sep 10, 2024	10.10	10.15	10.08	10.14	11,699,858	+0.05(+0.49%)
Sep 09, 2024	10.11	10.15	10.08	10.09	15,531,930	+0.00(+0.00%)
Sep 06, 2024	10.14	10.17	10.06	10.09	12,778,043	-0.04(-0.39%)
Sep 05, 2024	10.08	10.14	10.07	10.13	11,894,712	+0.08(+0.79%)
Sep 04, 2024	10.09	10.13	10.01	10.05	12,175,896	-0.04(-0.39%)