Agnc Investment Corp Cum Pfd (NQ: AGNCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	20.07	20.27	19.85	20.25	41,213	+0.32(+1.60%)
Oct 30, 2023	20.30	20.33	19.77	19.94	29,677	-0.30(-1.48%)
Oct 27, 2023	20.80	20.86	20.24	20.24	49,642	-0.57(-2.74%)
Oct 26, 2023	21.32	21.36	20.80	20.80	38,547	-0.50(-2.33%)
Oct 25, 2023	21.53	21.53	21.19	21.30	43,738	-0.37(-1.71%)
Oct 24, 2023	21.55	21.72	21.29	21.67	40,944	-0.07(-0.31%)
Oct 23, 2023	21.80	21.87	21.65	21.74	19,414	-0.24(-1.10%)
Oct 20, 2023	21.87	21.99	21.72	21.98	14,873	+0.10(+0.44%)
Oct 19, 2023	22.20	22.23	21.89	21.89	22,083	-0.14(-0.61%)
Oct 18, 2023	22.20	22.37	22.02	22.02	11,986	-0.23(-1.04%)
Oct 17, 2023	22.20	22.37	22.12	22.25	35,150	+0.03(+0.13%)
Oct 16, 2023	22.40	22.40	22.19	22.22	14,698	-0.08(-0.35%)
Oct 13, 2023	22.29	22.54	22.25	22.30	6,339	-0.08(-0.35%)
Oct 12, 2023	22.18	22.48	22.07	22.38	10,612	+0.16(+0.74%)
Oct 11, 2023	22.25	22.30	22.16	22.21	27,095	+0.02(+0.09%)
Oct 10, 2023	22.03	22.20	22.01	22.20	47,231	-0.08(-0.37%)
Oct 09, 2023	22.32	22.38	22.25	22.28	14,493	-0.02(-0.11%)
Oct 06, 2023	22.45	22.86	22.30	22.30	16,781	-0.36(-1.58%)
Oct 05, 2023	22.43	22.68	22.29	22.66	11,361	+0.29(+1.29%)
Oct 04, 2023	22.85	22.85	22.19	22.37	23,498	-0.35(-1.53%)
Oct 03, 2023	23.01	23.01	22.57	22.72	12,454	-0.26(-1.11%)
Oct 02, 2023	22.97	22.97	22.87	22.97	6,304	-0.20(-0.85%)
Sep 29, 2023	22.99	23.17	22.88	23.17	36,196	+0.34(+1.48%)
Sep 28, 2023	22.85	22.89	22.63	22.83	12,454	+0.08(+0.34%)
Sep 27, 2023	22.95	22.95	22.76	22.76	26,885	-0.05(-0.21%)
Sep 26, 2023	22.90	22.93	22.80	22.80	27,031	+0.00(+0.00%)
Sep 25, 2023	22.85	22.89	22.80	22.80	22,160	+0.00(+0.00%)
Sep 22, 2023	22.71	22.85	22.68	22.80	11,229	+0.08(+0.33%)
Sep 21, 2023	22.78	22.85	22.67	22.73	17,452	-0.06(-0.25%)
Sep 20, 2023	22.75	22.88	22.74	22.78	9,383	+0.04(+0.17%)
Sep 19, 2023	22.80	22.83	22.59	22.75	15,671	-0.01(-0.04%)
Sep 18, 2023	22.77	22.88	22.76	22.76	23,049	+0.00(+0.00%)
Sep 15, 2023	22.76	22.78	22.76	22.76	6,747	-0.01(-0.04%)
Sep 14, 2023	22.59	22.83	22.59	22.76	22,296	+0.06(+0.25%)
Sep 13, 2023	22.70	22.71	22.58	22.71	14,180	+0.10(+0.46%)
Sep 12, 2023	22.58	22.71	22.52	22.60	21,063	-0.06(-0.25%)
Sep 11, 2023	22.57	22.71	22.54	22.66	31,707	+0.07(+0.29%)
Sep 08, 2023	22.57	22.61	22.48	22.59	12,499	+0.03(+0.12%)
Sep 07, 2023	22.57	22.66	22.56	22.57	15,695	+0.00(+0.01%)
Sep 06, 2023	22.57	22.65	22.46	22.57	22,925	+0.00(+0.00%)
Sep 05, 2023	22.52	22.58	22.42	22.57	12,058	+0.03(+0.13%)
Sep 01, 2023	22.51	22.54	22.31	22.54	15,207	-0.03(-0.13%)
Aug 31, 2023	22.46	22.60	22.43	22.57	30,140	+0.20(+0.89%)
Aug 30, 2023	22.22	22.52	22.17	22.37	33,797	+0.12(+0.55%)
Aug 29, 2023	22.20	22.35	22.20	22.24	16,153	+0.00(+0.00%)
Aug 28, 2023	22.04	22.30	22.04	22.24	19,347	+0.13(+0.58%)
Aug 25, 2023	21.88	22.14	21.85	22.12	10,671	+0.17(+0.76%)
Aug 24, 2023	21.85	22.01	21.85	21.95	20,396	+0.08(+0.38%)
Aug 23, 2023	21.77	21.88	21.77	21.86	16,983	+0.11(+0.52%)
Aug 22, 2023	21.71	21.85	21.63	21.75	14,923	+0.13(+0.61%)
Aug 21, 2023	21.57	21.75	21.35	21.62	23,725	-0.17(-0.78%)
Aug 18, 2023	21.52	21.79	21.52	21.79	9,430	+0.24(+1.12%)
Aug 17, 2023	21.62	21.62	21.29	21.55	23,639	+0.06(+0.29%)
Aug 16, 2023	21.65	21.77	21.06	21.48	29,517	-0.31(-1.44%)
Aug 15, 2023	21.81	21.81	21.67	21.80	4,590	+0.04(+0.17%)
Aug 14, 2023	21.52	21.80	21.52	21.76	9,915	+0.09(+0.39%)
Aug 11, 2023	21.43	21.81	21.43	21.67	15,510	+0.08(+0.35%)
Aug 10, 2023	21.85	21.85	21.52	21.60	22,395	-0.18(-0.83%)
Aug 09, 2023	21.76	21.83	21.76	21.78	8,697	+0.03(+0.13%)
Aug 08, 2023	21.79	22.04	21.70	21.75	16,126	-0.15(-0.68%)
Aug 07, 2023	22.07	22.07	21.69	21.90	12,850	+0.20(+0.90%)
Aug 04, 2023	21.85	22.00	21.70	21.70	4,538	-0.20(-0.91%)
Aug 03, 2023	21.95	21.95	21.47	21.90	16,960	-0.03(-0.13%)
Aug 02, 2023	21.64	22.02	21.52	21.93	20,691	+0.22(+1.00%)