Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.29	16.30	16.19	16.21	37,587	-0.05(-0.33%)
May 28, 2020	16.30	16.32	16.21	16.26	75,940	+0.02(+0.09%)
May 27, 2020	16.29	16.32	16.11	16.25	60,645	+0.05(+0.30%)
May 26, 2020	16.14	16.35	16.14	16.20	56,744	+0.14(+0.87%)
May 22, 2020	16.07	16.07	15.92	16.06	25,717	+0.02(+0.09%)
May 21, 2020	16.04	16.07	15.87	16.04	38,014	-0.02(-0.14%)
May 20, 2020	15.94	16.11	15.91	16.07	47,289	+0.13(+0.81%)
May 19, 2020	15.88	16.06	15.75	15.94	101,069	+0.05(+0.29%)
May 18, 2020	15.66	15.89	15.51	15.89	73,567	+0.35(+2.24%)
May 15, 2020	15.39	15.61	15.20	15.54	99,309	+0.03(+0.20%)
May 14, 2020	15.32	15.55	14.86	15.51	119,914	+0.16(+1.04%)
May 13, 2020	15.77	15.81	15.20	15.35	202,919	-0.42(-2.64%)
May 12, 2020	16.00	16.32	15.75	15.77	221,783	-0.36(-2.21%)
May 11, 2020	16.34	16.34	16.02	16.13	76,644	-0.22(-1.35%)
May 08, 2020	16.38	16.53	16.32	16.35	60,666	+0.10(+0.61%)
May 07, 2020	16.36	16.52	16.23	16.25	85,019	-0.03(-0.19%)
May 06, 2020	16.23	16.36	16.23	16.28	37,948	+0.02(+0.14%)
May 05, 2020	16.20	16.42	16.16	16.26	83,045	+0.14(+0.85%)
May 04, 2020	16.23	16.40	16.12	16.12	77,156	-0.14(-0.89%)
May 01, 2020	15.97	16.29	15.97	16.26	58,029	-0.24(-1.42%)
Apr 30, 2020	15.95	16.67	15.95	16.50	145,648	+0.19(+1.16%)
Apr 29, 2020	16.14	16.37	15.90	16.31	344,287	+0.20(+1.22%)
Apr 28, 2020	15.72	16.17	15.72	16.11	87,331	+0.42(+2.66%)
Apr 27, 2020	15.62	15.89	15.57	15.70	220,685	+0.14(+0.88%)
Apr 24, 2020	15.85	15.87	15.51	15.56	206,267	-0.30(-1.91%)
Apr 23, 2020	15.89	16.07	15.77	15.86	161,596	-0.03(-0.19%)
Apr 22, 2020	16.48	16.48	15.85	15.89	63,350	-0.32(-1.96%)
Apr 21, 2020	15.92	16.30	15.59	16.21	172,224	+0.14(+0.85%)
Apr 20, 2020	16.12	16.52	16.01	16.07	158,636	-0.27(-1.62%)
Apr 17, 2020	16.20	16.39	15.66	16.34	298,982	+0.80(+5.17%)
Apr 16, 2020	15.48	15.54	14.98	15.54	84,087	+0.38(+2.50%)
Apr 15, 2020	15.33	15.61	15.02	15.16	183,716	-0.80(-5.04%)
Apr 14, 2020	16.00	16.20	15.72	15.96	203,478	+0.03(+0.19%)
Apr 13, 2020	16.52	16.52	15.36	15.93	424,916	-0.37(-2.28%)
Apr 09, 2020	16.49	16.54	16.00	16.30	848,809	+0.23(+1.46%)
Apr 08, 2020	15.62	16.11	15.62	16.07	412,177	+0.60(+3.87%)
Apr 07, 2020	15.89	16.04	15.20	15.47	269,520	-0.09(-0.58%)
Apr 06, 2020	14.19	15.63	14.19	15.56	649,129	+1.92(+14.06%)
Apr 03, 2020	14.07	14.07	12.91	13.64	495,358	-0.05(-0.33%)
Apr 02, 2020	12.84	13.71	12.62	13.69	663,291	+0.88(+6.87%)
Apr 01, 2020	12.94	13.35	12.71	12.81	1,060,547	-0.65(-4.85%)
Mar 31, 2020	13.95	13.95	13.46	13.46	360,654	-0.58(-4.15%)
Mar 30, 2020	15.61	15.61	13.83	14.04	760,304	-1.09(-7.21%)
Mar 27, 2020	13.97	15.27	13.65	15.13	908,393	+0.89(+6.24%)
Mar 26, 2020	12.71	15.24	12.71	14.24	754,623	+2.20(+18.24%)
Mar 25, 2020	11.32	14.10	11.32	12.05	561,176	+0.43(+3.73%)
Mar 24, 2020	10.84	12.58	10.84	11.61	894,454	+0.92(+8.60%)
Mar 23, 2020	10.72	10.95	9.542	10.69	690,460	+0.14(+1.35%)
Mar 20, 2020	11.21	11.94	10.49	10.55	1,088,252	-0.67(-5.93%)
Mar 19, 2020	7.525	12.05	7.517	11.22	1,546,007	+3.84(+52.08%)
Mar 18, 2020	11.13	11.19	6.576	7.375	1,154,621	-4.09(-35.70%)
Mar 17, 2020	12.55	12.93	11.38	11.47	658,194	-0.94(-7.59%)
Mar 16, 2020	13.08	13.14	12.33	12.41	1,065,365	-0.85(-6.42%)
Mar 13, 2020	13.82	14.10	13.10	13.26	442,286	+0.19(+1.49%)
Mar 12, 2020	14.44	15.70	12.59	13.07	652,923	-3.57(-21.46%)
Mar 11, 2020	17.45	17.48	16.44	16.64	305,698	-0.92(-5.23%)
Mar 10, 2020	17.93	18.00	17.45	17.56	147,829	-0.26(-1.47%)
Mar 09, 2020	17.93	18.00	17.20	17.82	280,998	-0.40(-2.21%)
Mar 06, 2020	18.20	18.30	17.99	18.23	225,760	-0.16(-0.85%)
Mar 05, 2020	18.26	18.40	18.26	18.38	283,658	-0.09(-0.49%)
Mar 04, 2020	18.43	18.49	18.12	18.47	90,573	+0.34(+1.90%)
Mar 03, 2020	18.09	18.41	18.05	18.13	326,162	+0.08(+0.46%)