Agnc Investment Corp (NQ: AGNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	10.72	10.87	10.64	10.72	12,697,027	+0.03(+0.25%)
Feb 25, 2021	11.04	11.10	10.67	10.69	17,660,068	-0.31(-2.86%)
Feb 24, 2021	10.85	11.04	10.82	11.01	12,150,802	+0.17(+1.53%)
Feb 23, 2021	10.99	11.02	10.71	10.84	13,662,440	-0.12(-1.09%)
Feb 22, 2021	10.87	11.11	10.85	10.96	9,304,191	+0.03(+0.30%)
Feb 19, 2021	10.77	10.99	10.74	10.93	10,862,502	+0.24(+2.24%)
Feb 18, 2021	10.80	10.85	10.67	10.69	12,773,895	-0.14(-1.29%)
Feb 17, 2021	10.90	10.92	10.75	10.83	10,481,232	-0.08(-0.73%)
Feb 16, 2021	10.90	10.94	10.86	10.91	10,672,145	+0.05(+0.49%)
Feb 12, 2021	10.89	10.96	10.84	10.85	8,359,780	-0.01(-0.12%)
Feb 11, 2021	10.89	10.97	10.78	10.87	7,698,829	-0.01(-0.06%)
Feb 10, 2021	10.82	10.93	10.81	10.87	6,780,444	+0.06(+0.55%)
Feb 09, 2021	10.83	10.83	10.71	10.81	7,687,800	+0.01(+0.06%)
Feb 08, 2021	10.85	10.89	10.77	10.81	7,639,800	-0.01(-0.12%)
Feb 05, 2021	10.77	10.85	10.73	10.82	7,135,310	+0.09(+0.80%)
Feb 04, 2021	10.67	10.76	10.67	10.73	6,979,484	+0.05(+0.44%)
Feb 03, 2021	10.69	10.81	10.65	10.69	8,452,741	+0.01(+0.12%)
Feb 02, 2021	10.61	10.70	10.56	10.67	10,385,721	+0.13(+1.20%)
Feb 01, 2021	10.39	10.57	10.34	10.55	12,489,806	+0.19(+1.86%)
Jan 29, 2021	10.40	10.50	10.29	10.36	13,337,957	-0.15(-1.39%)
Jan 28, 2021	10.45	10.53	10.29	10.50	12,738,336	+0.10(+0.96%)
Jan 27, 2021	10.57	10.61	10.36	10.40	16,990,932	-0.24(-2.29%)
Jan 26, 2021	10.82	10.84	10.53	10.65	16,679,088	-0.06(-0.55%)
Jan 25, 2021	10.67	10.79	10.62	10.70	13,115,828	+0.07(+0.68%)
Jan 22, 2021	10.60	10.65	10.50	10.63	7,703,346	+0.04(+0.37%)
Jan 21, 2021	10.49	10.66	10.49	10.59	11,391,034	+0.12(+1.13%)
Jan 20, 2021	10.41	10.53	10.39	10.47	7,966,434	+0.07(+0.70%)
Jan 19, 2021	10.34	10.41	10.29	10.40	7,396,079	+0.09(+0.89%)
Jan 15, 2021	10.29	10.36	10.24	10.31	6,798,909	+0.02(+0.19%)
Jan 14, 2021	10.28	10.34	10.22	10.29	5,846,071	+0.07(+0.64%)
Jan 13, 2021	10.25	10.29	10.21	10.22	5,627,406	-0.03(-0.26%)
Jan 12, 2021	10.21	10.26	10.12	10.25	7,218,539	+0.12(+1.17%)
Jan 11, 2021	10.15	10.30	10.11	10.13	7,267,782	-0.11(-1.03%)
Jan 08, 2021	10.20	10.24	10.14	10.24	6,583,351	+0.07(+0.71%)
Jan 07, 2021	10.14	10.26	10.12	10.16	8,426,070	+0.04(+0.39%)
Jan 06, 2021	10.14	10.21	10.10	10.12	10,865,058	+0.04(+0.39%)
Jan 05, 2021	10.17	10.20	10.07	10.09	9,497,359	-0.05(-0.52%)
Jan 04, 2021	10.25	10.27	10.03	10.14	12,876,664	-0.14(-1.35%)
Dec 31, 2020		10.28	10.28	10.28	10,949,431	+0.03(+0.26%)
Dec 30, 2020	10.18	10.30	10.11	10.25	10,949,431	+0.07(+0.65%)
Dec 29, 2020	10.27	10.27	10.11	10.18	10,216,804	-0.04(-0.38%)
Dec 28, 2020	10.25	10.33	10.22	10.22	8,772,434	+0.05(+0.45%)
Dec 24, 2020	10.30	10.30	10.12	10.18	4,967,117	-0.07(-0.64%)
Dec 23, 2020	10.10	10.31	10.10	10.24	10,930,315	+0.16(+1.55%)
Dec 22, 2020	10.09	10.12	10.01	10.09	7,454,687	+0.00(+0.00%)
Dec 21, 2020	10.03	10.09	9.916	10.09	10,572,420	+0.01(+0.07%)
Dec 18, 2020	10.13	10.14	10.04	10.08	13,779,854	-0.03(-0.26%)
Dec 17, 2020	10.13	10.14	10.05	10.11	7,128,844	+0.02(+0.19%)
Dec 16, 2020	10.13	10.13	10.05	10.09	9,851,952	+0.00(+0.00%)
Dec 15, 2020	10.01	10.09	10.00	10.09	8,970,276	+0.08(+0.85%)
Dec 14, 2020	10.14	10.15	9.969	10.00	9,457,927	-0.01(-0.13%)
Dec 11, 2020	10.07	10.10	9.988	10.01	9,260,204	-0.12(-1.16%)
Dec 10, 2020	10.14	10.15	10.06	10.13	7,008,985	-0.07(-0.64%)
Dec 09, 2020	10.28	10.33	10.13	10.20	7,289,201	+0.01(+0.06%)
Dec 08, 2020	10.11	10.26	10.09	10.19	8,355,143	+0.07(+0.71%)
Dec 07, 2020	10.15	10.18	10.06	10.12	6,957,895	-0.04(-0.39%)
Dec 04, 2020	10.15	10.21	10.11	10.16	7,693,686	+0.09(+0.84%)
Dec 03, 2020	10.04	10.18	10.01	10.07	6,624,953	+0.06(+0.59%)
Dec 02, 2020	10.01	10.11	9.956	10.01	8,406,048	-0.01(-0.13%)