Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.26	23.37	23.13	23.13	95,041	-0.16(-0.68%)
Feb 28, 2024	23.26	23.32	23.22	23.29	29,434	-0.03(-0.13%)
Feb 27, 2024	23.22	23.34	23.20	23.32	26,975	+0.06(+0.25%)
Feb 26, 2024	23.35	23.35	23.17	23.26	16,085	-0.04(-0.17%)
Feb 23, 2024	23.06	23.34	23.02	23.30	42,428	+0.27(+1.15%)
Feb 22, 2024	22.88	23.05	22.83	23.03	36,638	+0.19(+0.82%)
Feb 21, 2024	23.05	23.07	22.83	22.85	20,340	-0.24(-1.02%)
Feb 20, 2024	22.88	23.08	22.83	23.08	30,064	+0.10(+0.43%)
Feb 16, 2024	22.87	22.98	22.75	22.98	31,413	+0.07(+0.30%)
Feb 15, 2024	22.78	22.99	22.68	22.92	42,372	+0.09(+0.39%)
Feb 14, 2024	22.87	22.87	22.75	22.83	21,595	-0.09(-0.39%)
Feb 13, 2024	22.82	23.02	22.72	22.92	26,265	-0.16(-0.68%)
Feb 12, 2024	23.09	23.15	22.96	23.07	55,679	+0.07(+0.30%)
Feb 09, 2024	22.84	23.03	22.82	23.00	50,645	+0.17(+0.73%)
Feb 08, 2024	22.72	22.87	22.66	22.84	30,063	+0.12(+0.52%)
Feb 07, 2024	22.83	22.83	22.72	22.72	30,029	-0.10(-0.43%)
Feb 06, 2024	22.72	22.85	22.72	22.82	37,679	+0.10(+0.43%)
Feb 05, 2024	22.86	22.87	22.72	22.72	31,846	-0.16(-0.69%)
Feb 02, 2024	22.87	22.95	22.79	22.88	33,365	-0.06(-0.26%)
Feb 01, 2024	22.77	23.04	22.72	22.94	57,533	+0.22(+0.95%)
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%)