Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.47	23.55	22.91	22.96	162,679	-0.46(-1.95%)
Mar 27, 2024	23.42	23.49	23.35	23.42	44,470	-0.02(-0.08%)
Mar 26, 2024	23.42	23.47	23.37	23.44	40,229	+0.05(+0.21%)
Mar 25, 2024	23.37	23.40	23.30	23.39	23,236	-0.01(-0.04%)
Mar 22, 2024	23.36	23.40	23.32	23.40	14,047	+0.02(+0.08%)
Mar 21, 2024	23.29	23.44	23.25	23.38	57,937	+0.11(+0.46%)
Mar 20, 2024	23.33	23.33	23.21	23.27	54,046	+0.01(+0.04%)
Mar 19, 2024	23.30	23.37	23.26	23.26	83,097	-0.06(-0.25%)
Mar 18, 2024	23.21	23.32	23.16	23.32	36,349	+0.09(+0.38%)
Mar 15, 2024	23.18	23.23	23.12	23.23	72,703	-0.04(-0.17%)
Mar 14, 2024	23.12	23.27	23.07	23.27	64,835	+0.15(+0.64%)
Mar 13, 2024	23.12	23.17	23.07	23.12	71,827	-0.02(-0.07%)
Mar 12, 2024	23.07	23.17	23.07	23.14	36,608	+0.04(+0.16%)
Mar 11, 2024	23.05	23.17	22.93	23.10	15,777	+0.02(+0.08%)
Mar 08, 2024	23.04	23.14	22.96	23.08	38,291	-0.01(-0.04%)
Mar 07, 2024	23.13	23.13	23.02	23.09	28,136	+0.03(+0.13%)
Mar 06, 2024	23.00	23.10	22.88	23.06	29,577	+0.03(+0.13%)
Mar 05, 2024	23.02	23.11	22.93	23.03	41,598	-0.08(-0.34%)
Mar 04, 2024	23.12	23.14	22.94	23.11	63,810	-0.01(-0.04%)
Mar 01, 2024	23.12	23.20	23.09	23.12	22,354	-0.01(-0.04%)
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%)