Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.33	19.46	19.04	19.33	124,521	+0.06(+0.31%)
May 27, 2022	18.79	19.32	18.77	19.27	77,752	+0.59(+3.14%)
May 26, 2022	18.38	18.88	18.38	18.69	81,310	+0.34(+1.83%)
May 25, 2022	18.26	18.47	18.26	18.35	42,911	+0.09(+0.52%)
May 24, 2022	18.28	18.34	18.17	18.25	36,771	-0.06(-0.33%)
May 23, 2022	18.42	18.42	18.20	18.31	59,533	+0.10(+0.57%)
May 20, 2022	18.44	18.45	18.17	18.21	33,251	-0.10(-0.57%)
May 19, 2022	18.12	18.50	18.11	18.31	23,628	+0.11(+0.62%)
May 18, 2022	18.21	18.36	18.12	18.20	38,839	-0.04(-0.24%)
May 17, 2022	18.57	18.60	18.25	18.25	73,538	-0.07(-0.38%)
May 16, 2022	18.48	18.72	18.17	18.31	88,125	-0.16(-0.89%)
May 13, 2022	18.66	18.88	18.46	18.48	65,200	-0.16(-0.88%)
May 12, 2022	19.15	19.30	18.64	18.64	50,095	-0.60(-3.14%)
May 11, 2022	19.01	19.33	19.01	19.25	184,602	+0.25(+1.32%)
May 10, 2022	19.12	19.31	19.00	19.00	42,026	-0.12(-0.63%)
May 09, 2022	19.39	19.41	19.12	19.12	39,838	-0.32(-1.64%)
May 06, 2022	19.59	19.64	19.40	19.44	49,217	-0.13(-0.66%)
May 05, 2022	19.56	19.70	19.55	19.57	33,734	-0.07(-0.35%)
May 04, 2022	19.60	19.74	19.56	19.64	37,575	-0.01(-0.04%)
May 03, 2022	19.90	19.90	19.59	19.64	44,123	-0.12(-0.61%)
May 02, 2022	19.85	20.01	19.68	19.76	53,404	-0.19(-0.95%)
Apr 29, 2022	19.74	19.98	19.61	19.95	136,189	+0.22(+1.09%)
Apr 28, 2022	19.74	19.74	19.57	19.74	40,948	+0.00(+0.00%)
Apr 27, 2022	19.84	19.89	19.70	19.74	46,283	-0.08(-0.39%)
Apr 26, 2022	19.89	19.90	19.77	19.82	27,577	+0.00(+0.00%)
Apr 25, 2022	19.82	19.89	19.80	19.82	41,813	+0.00(+0.00%)
Apr 22, 2022	19.83	19.89	19.80	19.82	62,657	-0.14(-0.69%)
Apr 21, 2022	19.70	19.95	19.70	19.95	75,790	+0.26(+1.32%)
Apr 20, 2022	19.56	19.75	19.53	19.70	56,832	+0.14(+0.71%)
Apr 19, 2022	19.56	19.72	19.55	19.56	61,920	-0.13(-0.66%)
Apr 18, 2022	19.95	19.95	19.69	19.69	48,311	-0.13(-0.65%)
Apr 14, 2022	19.98	20.01	19.82	19.82	56,239	-0.17(-0.86%)
Apr 13, 2022	19.89	20.08	19.89	19.99	22,253	+0.10(+0.52%)
Apr 12, 2022	19.94	20.07	19.85	19.89	55,037	-0.01(-0.04%)
Apr 11, 2022	19.96	19.97	19.85	19.89	110,085	-0.04(-0.22%)
Apr 08, 2022	19.94	20.02	19.91	19.94	42,337	+0.03(+0.17%)
Apr 07, 2022	19.95	20.08	19.90	19.90	108,189	-0.14(-0.69%)
Apr 06, 2022	20.02	20.14	19.95	20.04	65,020	-0.03(-0.17%)
Apr 05, 2022	20.28	20.32	20.08	20.08	80,519	-0.22(-1.06%)
Apr 04, 2022	20.27	20.41	20.22	20.29	60,839	+0.11(+0.56%)
Apr 01, 2022	20.23	20.23	20.03	20.18	61,396	+0.04(+0.21%)
Mar 31, 2022	20.17	20.28	20.14	20.14	54,695	-0.01(-0.03%)
Mar 30, 2022	20.05	20.20	20.05	20.14	50,208	+0.10(+0.51%)
Mar 29, 2022	20.09	20.17	20.00	20.04	63,357	+0.01(+0.04%)
Mar 28, 2022	19.96	20.19	19.94	20.03	99,014	+0.12(+0.60%)
Mar 25, 2022	20.24	20.24	19.91	19.91	90,345	-0.26(-1.31%)
Mar 24, 2022	20.25	20.25	20.13	20.18	41,672	-0.03(-0.17%)
Mar 23, 2022	20.06	20.24	20.06	20.21	34,840	-0.03(-0.13%)
Mar 22, 2022	20.04	20.24	19.97	20.24	36,217	+0.20(+0.97%)
Mar 21, 2022	20.08	20.11	19.93	20.04	60,186	-0.06(-0.30%)
Mar 18, 2022	19.96	20.12	19.96	20.10	55,625	+0.05(+0.25%)
Mar 17, 2022	19.56	20.06	19.56	20.05	72,630	+0.38(+1.94%)
Mar 16, 2022	19.81	19.91	19.54	19.67	106,702	-0.03(-0.13%)
Mar 15, 2022	19.62	19.79	19.51	19.69	25,182	+0.14(+0.69%)
Mar 14, 2022	19.96	19.96	19.46	19.56	90,139	-0.25(-1.29%)
Mar 11, 2022	19.89	20.00	19.81	19.81	20,345	-0.06(-0.30%)
Mar 10, 2022	19.83	19.95	19.82	19.87	30,312	+0.04(+0.21%)
Mar 09, 2022	20.15	20.15	19.83	19.83	36,301	+0.00(+0.00%)
Mar 08, 2022	19.90	20.00	19.82	19.83	31,660	-0.01(-0.04%)
Mar 07, 2022	20.24	20.24	19.75	19.84	112,634	-0.36(-1.77%)
Mar 04, 2022	20.30	20.31	20.16	20.19	60,806	-0.10(-0.50%)
Mar 03, 2022	20.17	20.38	20.15	20.30	101,963	+0.16(+0.80%)
Mar 02, 2022	20.13	20.13	20.00	20.13	62,409	+0.14(+0.68%)