Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	22.68	22.85	22.67	22.72	32,579	-0.02(-0.09%)
Jan 30, 2024	22.55	22.74	22.55	22.74	31,647	+0.11(+0.48%)
Jan 29, 2024	22.69	22.69	22.48	22.63	56,980	-0.06(-0.26%)
Jan 26, 2024	22.65	22.69	22.53	22.69	24,714	+0.08(+0.35%)
Jan 25, 2024	22.48	22.71	22.48	22.61	78,706	+0.10(+0.44%)
Jan 24, 2024	22.47	22.58	22.44	22.51	19,165	+0.01(+0.06%)
Jan 23, 2024	22.45	22.54	22.29	22.50	14,798	+0.02(+0.07%)
Jan 22, 2024	22.38	22.50	22.31	22.48	43,410	+0.02(+0.09%)
Jan 19, 2024	22.13	22.46	22.07	22.46	21,346	+0.18(+0.79%)
Jan 18, 2024	22.33	22.40	21.95	22.29	102,755	-0.05(-0.22%)
Jan 17, 2024	22.20	22.42	22.20	22.33	101,196	+0.01(+0.04%)
Jan 16, 2024	22.38	22.36	22.17	22.32	19,796	+0.00(+0.00%)
Jan 12, 2024	22.04	22.37	22.04	22.32	14,992	+0.17(+0.78%)
Jan 11, 2024	22.09	22.26	22.05	22.15	40,541	+0.04(+0.20%)
Jan 10, 2024	22.03	22.13	22.01	22.11	24,558	+0.09(+0.40%)
Jan 09, 2024	21.99	22.02	21.80	22.02	31,449	+0.06(+0.27%)
Jan 08, 2024	21.71	21.96	21.66	21.96	33,306	+0.26(+1.18%)
Jan 05, 2024	21.71	21.71	21.53	21.71	39,189	+0.11(+0.50%)
Jan 04, 2024	21.55	21.62	21.40	21.60	10,404	+0.13(+0.60%)
Jan 03, 2024	21.45	21.54	21.26	21.47	21,657	+0.02(+0.09%)
Jan 02, 2024	21.31	21.54	21.27	21.45	34,741	+0.04(+0.18%)
Dec 29, 2023	21.50	21.60	21.40	21.41	73,656	-0.21(-0.96%)
Dec 28, 2023	21.54	21.62	21.37	21.62	46,447	+0.15(+0.70%)
Dec 27, 2023	21.38	21.61	21.32	21.47	56,396	+0.05(+0.23%)
Dec 26, 2023	21.51	21.66	21.39	21.42	75,874	-0.10(-0.45%)
Dec 22, 2023	21.47	21.51	21.38	21.51	37,118	+0.07(+0.32%)
Dec 21, 2023	21.41	21.45	21.22	21.45	35,760	+0.10(+0.45%)
Dec 20, 2023	21.40	21.42	21.20	21.35	45,675	+0.01(+0.04%)
Dec 19, 2023	21.31	21.41	21.23	21.34	103,403	+0.07(+0.32%)
Dec 18, 2023	21.23	21.36	21.17	21.27	73,665	+0.04(+0.18%)
Dec 15, 2023	21.25	21.25	21.14	21.23	39,801	+0.00(+0.00%)
Dec 14, 2023	21.21	21.34	21.13	21.23	56,985	+0.07(+0.32%)
Dec 13, 2023	21.00	21.21	20.97	21.17	104,146	+0.10(+0.46%)
Dec 12, 2023	21.00	21.11	20.98	21.07	20,705	+0.02(+0.09%)
Dec 11, 2023	21.13	21.13	20.97	21.05	50,596	-0.03(-0.14%)
Dec 08, 2023	21.10	21.20	21.06	21.08	25,193	+0.05(+0.23%)
Dec 07, 2023	21.11	21.16	21.03	21.03	23,057	+0.05(+0.23%)
Dec 06, 2023	21.01	21.11	20.97	20.98	24,915	-0.03(-0.14%)
Dec 05, 2023	20.93	21.01	20.85	21.01	21,277	+0.08(+0.37%)
Dec 04, 2023	20.33	21.01	20.33	20.93	24,008	-0.08(-0.37%)
Dec 01, 2023	20.87	21.06	20.77	21.01	25,196	+0.16(+0.79%)
Nov 30, 2023	20.67	20.85	20.56	20.85	126,132	+0.19(+0.94%)
Nov 29, 2023	20.43	20.72	20.43	20.65	37,220	+0.07(+0.33%)
Nov 28, 2023	20.48	20.71	20.39	20.59	46,174	+0.00(+0.00%)
Nov 27, 2023	20.43	20.68	20.43	20.59	61,665	-0.08(-0.37%)
Nov 24, 2023	20.79	20.79	20.66	20.66	9,393	-0.13(-0.60%)
Nov 22, 2023	20.85	20.86	20.66	20.79	39,360	-0.02(-0.09%)
Nov 21, 2023	20.65	20.84	20.62	20.81	26,954	+0.15(+0.75%)
Nov 20, 2023	20.65	20.82	20.54	20.65	35,764	-0.02(-0.09%)
Nov 17, 2023	20.23	20.69	20.23	20.67	34,784	+0.49(+2.44%)
Nov 16, 2023	20.40	20.55	20.16	20.18	144,481	-0.22(-1.09%)
Nov 15, 2023	20.26	20.50	20.23	20.40	26,660	+0.15(+0.76%)
Nov 14, 2023	20.20	20.33	20.13	20.25	93,002	+0.14(+0.72%)
Nov 13, 2023	20.08	20.10	19.82	20.10	46,736	+0.05(+0.24%)
Nov 10, 2023	19.85	20.11	19.85	20.05	23,344	+0.20(+1.02%)
Nov 09, 2023	20.08	20.10	19.75	19.85	29,207	-0.18(-0.92%)
Nov 08, 2023	19.92	20.05	19.92	20.04	16,833	+0.02(+0.10%)
Nov 07, 2023	19.90	20.06	19.90	20.02	32,430	+0.09(+0.44%)
Nov 06, 2023	20.15	20.19	19.90	19.93	38,041	-0.26(-1.29%)
Nov 03, 2023	19.93	20.26	19.87	20.19	73,793	+0.34(+1.70%)
Nov 02, 2023	19.69	19.95	19.68	19.85	146,303	+0.16(+0.84%)