Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.28	20.40	20.27	20.39	146,494	+0.11(+0.52%)
May 27, 2021	20.26	20.34	20.16	20.29	176,829	+0.04(+0.20%)
May 26, 2021	20.23	20.26	20.16	20.25	98,696	+0.02(+0.08%)
May 25, 2021	20.17	20.23	20.08	20.23	74,443	+0.13(+0.65%)
May 24, 2021	20.24	20.24	20.08	20.10	232,736	-0.11(-0.52%)
May 21, 2021	20.09	20.23	20.01	20.21	206,746	+0.12(+0.61%)
May 20, 2021	20.07	20.10	19.96	20.08	42,420	+0.01(+0.04%)
May 19, 2021	19.99	20.10	19.89	20.08	49,029	+0.08(+0.41%)
May 18, 2021	19.85	20.00	19.75	20.00	50,137	+0.16(+0.82%)
May 17, 2021	19.79	19.83	19.67	19.83	69,695	+0.07(+0.37%)
May 14, 2021	19.65	19.81	19.53	19.76	33,498	+0.15(+0.74%)
May 13, 2021	19.59	19.96	19.53	19.61	420,153	+0.22(+1.13%)
May 12, 2021	19.76	19.76	19.36	19.40	152,100	-0.37(-1.85%)
May 11, 2021	19.91	19.91	19.68	19.76	80,533	-0.19(-0.98%)
May 10, 2021	20.02	20.02	19.86	19.96	78,577	+0.02(+0.12%)
May 07, 2021	19.86	19.93	19.79	19.93	109,895	+0.12(+0.61%)
May 06, 2021	19.81	19.84	19.72	19.81	45,718	-0.01(-0.04%)
May 05, 2021	19.94	19.94	19.72	19.82	47,152	-0.02(-0.08%)
May 04, 2021	19.70	19.86	19.63	19.83	109,906	+0.22(+1.12%)
May 03, 2021	19.49	19.66	19.49	19.61	131,642	+0.13(+0.67%)
Apr 30, 2021	19.67	19.76	19.48	19.48	198,599	-0.19(-0.95%)
Apr 29, 2021	19.83	19.83	19.65	19.67	59,286	-0.08(-0.41%)
Apr 28, 2021	19.61	19.77	19.61	19.75	58,311	+0.07(+0.37%)
Apr 27, 2021	19.52	19.71	19.47	19.68	115,149	+0.21(+1.08%)
Apr 26, 2021	19.44	19.48	19.35	19.47	110,727	+0.13(+0.67%)
Apr 23, 2021	19.40	19.44	19.31	19.34	105,278	+0.02(+0.08%)
Apr 22, 2021	19.32	19.36	19.27	19.32	79,908	+0.02(+0.08%)
Apr 21, 2021	19.25	19.34	19.25	19.31	31,620	+0.02(+0.13%)
Apr 20, 2021	19.27	19.35	19.24	19.28	62,548	-0.01(-0.04%)
Apr 19, 2021	19.35	19.36	19.27	19.29	101,829	+0.01(+0.04%)
Apr 16, 2021	19.36	19.40	19.28	19.28	115,880	-0.11(-0.54%)
Apr 15, 2021	19.35	19.41	19.28	19.39	208,275	+0.08(+0.42%)
Apr 14, 2021	19.37	19.39	19.29	19.31	218,976	-0.02(-0.13%)
Apr 13, 2021	19.39	19.39	19.32	19.33	306,034	-0.04(-0.21%)
Apr 12, 2021	19.37	19.38	19.32	19.37	78,439	+0.02(+0.13%)
Apr 09, 2021	19.40	19.40	19.31	19.35	42,283	-0.05(-0.25%)
Apr 08, 2021	19.43	19.43	19.32	19.40	47,663	-0.02(-0.08%)
Apr 07, 2021	19.49	19.53	19.39	19.41	87,351	-0.11(-0.54%)
Apr 06, 2021	19.37	19.53	19.37	19.52	76,604	+0.15(+0.80%)
Apr 05, 2021	19.32	19.36	19.29	19.36	96,048	+0.04(+0.21%)
Apr 01, 2021	19.29	19.32	19.23	19.32	74,335	+0.13(+0.68%)
Mar 31, 2021	19.26	19.30	19.18	19.19	186,540	+0.10(+0.52%)
Mar 30, 2021	19.08	19.13	19.02	19.09	171,462	+0.06(+0.29%)
Mar 29, 2021	19.09	19.17	19.01	19.04	163,650	-0.04(-0.21%)
Mar 26, 2021	19.08	19.10	19.00	19.08	297,920	+0.08(+0.42%)
Mar 25, 2021	19.07	19.11	19.00	19.00	136,507	-0.04(-0.21%)
Mar 24, 2021	19.10	19.13	19.04	19.04	150,849	-0.04(-0.21%)
Mar 23, 2021	19.21	19.27	19.03	19.08	152,394	-0.02(-0.08%)
Mar 22, 2021	19.35	19.35	19.09	19.09	190,726	-0.02(-0.13%)
Mar 19, 2021	19.03	19.18	19.03	19.12	117,138	-0.02(-0.08%)
Mar 18, 2021	19.14	19.16	19.01	19.13	73,834	-0.01(-0.04%)
Mar 17, 2021	19.28	19.28	19.11	19.14	124,069	-0.07(-0.37%)
Mar 16, 2021	19.12	19.21	19.00	19.21	92,534	+0.08(+0.42%)
Mar 15, 2021	19.01	19.13	18.91	19.13	108,313	+0.22(+1.14%)
Mar 12, 2021	19.01	19.07	18.88	18.92	79,553	-0.16(-0.84%)
Mar 11, 2021	18.97	19.08	18.95	19.08	28,323	+0.12(+0.63%)
Mar 10, 2021	18.94	19.01	18.92	18.96	45,783	+0.04(+0.21%)
Mar 09, 2021	18.92	19.00	18.89	18.92	50,990	+0.06(+0.34%)
Mar 08, 2021	18.84	18.95	18.80	18.85	122,620	-0.02(-0.13%)
Mar 05, 2021	18.95	18.95	18.81	18.88	30,067	-0.02(-0.11%)
Mar 04, 2021	18.96	18.96	18.77	18.90	59,257	-0.04(-0.19%)
Mar 03, 2021	18.87	18.93	18.79	18.93	35,560	+0.11(+0.57%)
Mar 02, 2021	18.68	18.84	18.65	18.83	46,528	+0.11(+0.58%)