Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.54	19.20	18.50	19.07	154,091	+0.47(+2.51%)
May 30, 2023	18.58	18.78	18.55	18.60	29,430	+0.05(+0.25%)
May 26, 2023	18.49	18.73	18.43	18.55	26,498	+0.07(+0.35%)
May 25, 2023	18.71	18.73	18.37	18.49	37,786	-0.33(-1.74%)
May 24, 2023	18.84	18.97	18.81	18.81	72,609	-0.11(-0.59%)
May 23, 2023	18.87	19.05	18.87	18.93	45,959	+0.02(+0.10%)
May 22, 2023	18.79	18.97	18.67	18.91	30,804	+0.09(+0.47%)
May 19, 2023	18.76	18.84	18.66	18.82	39,398	+0.13(+0.67%)
May 18, 2023	18.60	18.79	18.57	18.69	40,459	+0.12(+0.65%)
May 17, 2023	18.50	18.63	18.42	18.57	76,541	+0.18(+0.96%)
May 16, 2023	18.64	18.64	18.33	18.39	30,122	-0.24(-1.30%)
May 15, 2023	18.56	18.66	18.53	18.64	26,607	+0.07(+0.38%)
May 12, 2023	18.45	18.59	18.42	18.57	39,057	+0.16(+0.89%)
May 11, 2023	18.54	18.55	18.33	18.40	24,549	-0.08(-0.45%)
May 10, 2023	18.51	18.65	18.36	18.49	48,119	+0.11(+0.61%)
May 09, 2023	18.51	18.51	18.06	18.37	75,671	-0.02(-0.10%)
May 08, 2023	18.39	18.46	18.29	18.39	37,303	-0.07(-0.35%)
May 05, 2023	18.26	18.47	18.26	18.46	26,897	+0.26(+1.43%)
May 04, 2023	18.18	18.37	17.86	18.20	69,693	+0.00(+0.00%)
May 03, 2023	18.33	18.71	18.20	18.20	56,577	-0.20(-1.06%)
May 02, 2023	18.77	18.94	18.34	18.39	85,620	-0.41(-2.18%)
May 01, 2023	19.03	19.06	18.76	18.80	64,787	-0.25(-1.32%)
Apr 28, 2023	18.93	19.25	18.86	19.06	99,782	+0.14(+0.74%)
Apr 27, 2023	18.60	18.93	18.43	18.92	49,749	+0.41(+2.23%)
Apr 26, 2023	18.47	18.65	18.38	18.50	38,633	-0.03(-0.16%)
Apr 25, 2023	18.51	18.67	18.32	18.53	871,230	-0.07(-0.35%)
Apr 24, 2023	18.49	18.70	18.35	18.60	117,933	+0.13(+0.71%)
Apr 21, 2023	18.66	18.66	18.45	18.47	96,250	-0.16(-0.85%)
Apr 20, 2023	18.51	18.79	18.51	18.63	171,665	-0.03(-0.15%)
Apr 19, 2023	18.45	18.65	18.35	18.65	35,192	+0.25(+1.37%)
Apr 18, 2023	18.65	18.72	18.35	18.40	27,526	-0.21(-1.15%)
Apr 17, 2023	18.49	18.82	18.49	18.62	26,716	-0.13(-0.70%)
Apr 14, 2023	18.45	18.75	18.25	18.75	43,636	+0.33(+1.77%)
Apr 13, 2023	18.22	18.46	18.11	18.42	33,796	+0.22(+1.23%)
Apr 12, 2023	18.07	18.33	17.89	18.20	71,662	+0.20(+1.09%)
Apr 11, 2023	17.90	18.08	17.82	18.00	67,813	+0.09(+0.52%)
Apr 10, 2023	17.79	17.96	17.75	17.91	30,971	+0.14(+0.79%)
Apr 06, 2023	17.91	17.93	17.73	17.77	45,187	-0.07(-0.37%)
Apr 05, 2023	17.94	18.08	17.82	17.83	84,266	-0.21(-1.14%)
Apr 04, 2023	18.23	18.23	18.04	18.04	37,104	-0.21(-1.18%)
Apr 03, 2023	18.37	18.37	18.07	18.25	44,027	+0.06(+0.31%)
Mar 31, 2023	18.41	18.58	18.16	18.20	164,405	-0.07(-0.36%)
Mar 30, 2023	18.22	18.42	18.06	18.26	56,451	+0.23(+1.26%)
Mar 29, 2023	17.47	18.18	17.46	18.04	108,533	+0.58(+3.30%)
Mar 28, 2023	17.41	17.62	17.30	17.46	34,564	+0.05(+0.26%)
Mar 27, 2023	17.24	17.46	17.24	17.41	74,491	+0.22(+1.28%)
Mar 24, 2023	17.25	17.41	16.75	17.20	256,946	+0.00(+0.00%)
Mar 23, 2023	17.82	18.17	17.09	17.20	47,056	-0.68(-3.79%)
Mar 22, 2023	17.98	18.27	17.87	17.87	58,137	-0.08(-0.46%)
Mar 21, 2023	17.92	18.27	17.84	17.95	32,392	+0.07(+0.41%)
Mar 20, 2023	17.84	18.02	17.67	17.88	50,341	+0.05(+0.26%)
Mar 17, 2023	17.87	18.11	17.62	17.84	130,380	-0.05(-0.31%)
Mar 16, 2023	17.30	17.91	17.20	17.89	203,124	+0.60(+3.49%)
Mar 15, 2023	17.84	17.90	17.29	17.29	72,809	-0.60(-3.37%)
Mar 14, 2023	18.25	18.72	17.84	17.89	158,283	-0.17(-0.96%)
Mar 13, 2023	18.34	18.62	17.95	18.06	159,242	-0.58(-3.09%)
Mar 10, 2023	18.80	19.13	18.42	18.64	53,233	-0.25(-1.31%)
Mar 09, 2023	19.59	19.62	18.56	18.89	113,675	-0.60(-3.10%)
Mar 08, 2023	19.54	19.66	19.44	19.49	29,073	+0.07(+0.38%)
Mar 07, 2023	19.63	19.71	19.39	19.42	19,347	-0.17(-0.89%)
Mar 06, 2023	19.52	19.71	19.41	19.59	26,398	+0.13(+0.68%)
Mar 03, 2023	19.41	19.54	19.29	19.46	76,963	+0.16(+0.83%)
Mar 02, 2023	19.36	19.38	19.04	19.30	78,037	-0.22(-1.12%)