Agnc Investment Corp Cum Pfd (NQ: AGNCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	16.68	16.87	16.40	16.40	49,757	-0.28(-1.66%)
Oct 28, 2022	16.54	16.94	16.54	16.67	21,660	+0.13(+0.81%)
Oct 27, 2022	16.45	16.81	16.34	16.54	27,235	+0.31(+1.92%)
Oct 26, 2022	15.95	16.48	15.95	16.23	25,727	+0.24(+1.51%)
Oct 25, 2022	15.82	16.32	15.61	15.99	56,176	+0.41(+2.64%)
Oct 24, 2022	15.60	16.19	15.51	15.57	35,469	-0.17(-1.08%)
Oct 21, 2022	15.58	16.05	15.43	15.74	24,734	+0.16(+1.03%)
Oct 20, 2022	16.26	16.38	15.58	15.58	35,893	-0.73(-4.48%)
Oct 19, 2022	16.67	16.67	16.23	16.32	23,951	-0.43(-2.58%)
Oct 18, 2022	16.50	16.92	16.30	16.75	38,750	+0.40(+2.42%)
Oct 17, 2022	16.82	16.82	16.14	16.35	31,874	-0.14(-0.86%)
Oct 14, 2022	16.85	17.01	16.48	16.49	13,709	-0.27(-1.60%)
Oct 13, 2022	16.59	16.98	16.36	16.76	23,953	+0.04(+0.21%)
Oct 12, 2022	16.54	16.81	16.49	16.73	13,769	+0.06(+0.37%)
Oct 11, 2022	16.12	16.81	16.12	16.66	66,650	+0.45(+2.81%)
Oct 10, 2022	16.78	16.98	16.20	16.21	34,933	-0.69(-4.11%)
Oct 07, 2022	17.17	17.17	16.66	16.90	38,664	-0.38(-2.22%)
Oct 06, 2022	17.52	17.56	17.14	17.29	16,000	+0.04(+0.21%)
Oct 05, 2022	17.61	17.61	17.24	17.25	23,883	-0.32(-1.83%)
Oct 04, 2022	17.67	18.14	17.47	17.57	80,892	+0.16(+0.92%)
Oct 03, 2022	17.12	17.63	17.12	17.41	54,815	+0.22(+1.30%)
Sep 30, 2022	17.32	17.44	16.14	17.19	130,981	-0.21(-1.18%)
Sep 29, 2022	17.58	17.92	17.21	17.39	16,730	-0.32(-1.81%)
Sep 28, 2022	17.45	18.09	17.32	17.72	46,131	+0.35(+2.01%)
Sep 27, 2022	17.85	17.98	17.11	17.37	40,071	-0.37(-2.07%)
Sep 26, 2022	17.96	17.98	17.66	17.73	33,388	-0.25(-1.38%)
Sep 23, 2022	18.32	18.32	17.92	17.98	37,794	-0.17(-0.94%)
Sep 22, 2022	18.28	18.37	18.02	18.15	42,640	+0.00(+0.00%)
Sep 21, 2022	18.45	18.52	18.14	18.15	13,396	-0.13(-0.72%)
Sep 20, 2022	18.53	18.92	18.22	18.28	32,808	-0.27(-1.46%)
Sep 19, 2022	18.74	18.93	18.52	18.55	39,983	-0.14(-0.75%)
Sep 16, 2022	18.68	18.78	18.68	18.69	14,666	-0.07(-0.37%)
Sep 15, 2022	18.98	19.09	18.76	18.76	16,287	-0.22(-1.15%)
Sep 14, 2022	19.02	19.10	18.94	18.98	13,341	-0.04(-0.23%)
Sep 13, 2022	19.27	19.29	18.94	19.02	38,693	-0.38(-1.98%)
Sep 12, 2022	19.23	19.41	19.21	19.41	15,665	+0.17(+0.91%)
Sep 09, 2022	19.33	19.53	19.11	19.23	58,164	-0.06(-0.32%)
Sep 08, 2022	18.75	19.32	18.71	19.29	32,355	+0.63(+3.37%)
Sep 07, 2022	18.72	18.82	18.50	18.67	61,172	+0.08(+0.42%)
Sep 06, 2022	18.77	18.77	18.54	18.59	9,893	-0.27(-1.42%)
Sep 02, 2022	18.72	18.96	18.63	18.86	8,948	+0.03(+0.18%)
Sep 01, 2022	18.94	18.94	18.52	18.82	29,566	-0.07(-0.38%)
Aug 31, 2022	19.11	19.17	18.88	18.89	51,850	-0.22(-1.14%)
Aug 30, 2022	19.23	19.29	19.07	19.11	9,834	-0.17(-0.90%)
Aug 29, 2022	19.15	19.43	18.98	19.29	14,751	+0.10(+0.50%)
Aug 26, 2022	19.29	19.32	19.03	19.19	27,707	-0.10(-0.50%)
Aug 25, 2022	18.89	19.32	18.89	19.29	13,509	+0.08(+0.41%)
Aug 24, 2022	18.87	19.21	18.87	19.21	16,134	+0.29(+1.52%)
Aug 23, 2022	18.99	19.09	18.75	18.92	38,106	+0.00(+0.00%)
Aug 22, 2022	19.11	19.14	18.85	18.92	36,872	-0.21(-1.07%)
Aug 19, 2022	19.15	19.17	19.02	19.12	25,066	-0.10(-0.50%)
Aug 18, 2022	19.25	19.29	19.16	19.22	10,895	+0.01(+0.07%)
Aug 17, 2022	19.35	19.35	19.11	19.21	12,738	-0.12(-0.63%)
Aug 16, 2022	19.21	19.33	19.20	19.33	13,769	+0.09(+0.45%)
Aug 15, 2022	19.20	19.34	19.14	19.24	9,104	-0.03(-0.14%)
Aug 12, 2022	19.13	19.28	19.09	19.27	13,340	+0.20(+1.05%)
Aug 11, 2022	19.11	19.18	19.07	19.07	20,437	-0.04(-0.23%)
Aug 10, 2022	19.17	19.34	19.04	19.11	22,986	+0.05(+0.28%)
Aug 09, 2022	19.27	19.33	18.99	19.06	23,751	-0.24(-1.22%)
Aug 08, 2022	19.26	19.43	19.26	19.29	23,380	-0.08(-0.41%)
Aug 05, 2022	19.41	19.59	19.25	19.37	38,108	-0.13(-0.67%)
Aug 04, 2022	19.43	19.51	19.24	19.50	29,771	+0.17(+0.90%)
Aug 03, 2022	19.21	19.56	19.21	19.33	39,928	+0.04(+0.23%)
Aug 02, 2022	19.38	19.38	19.07	19.29	32,850	-0.10(-0.54%)