Agnc Investment Corp (NQ: AGNCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.39	20.23	18.37	20.06	85,608	+0.01(+0.04%)
May 27, 2021	19.89	20.05	19.87	20.05	35,217	+0.10(+0.50%)
May 26, 2021	19.82	20.03	19.82	19.95	17,406	-0.04(-0.19%)
May 25, 2021	19.96	20.01	19.95	19.99	11,966	+0.01(+0.04%)
May 24, 2021	19.99	20.00	19.93	19.98	15,229	+0.02(+0.08%)
May 21, 2021	19.93	20.00	19.84	19.96	19,389	+0.10(+0.50%)
May 20, 2021	19.93	19.93	19.85	19.86	8,901	-0.05(-0.23%)
May 19, 2021	19.72	19.91	19.72	19.91	17,435	+0.08(+0.43%)
May 18, 2021	19.73	19.83	19.70	19.83	16,281	+0.11(+0.55%)
May 17, 2021	19.77	19.77	19.65	19.72	20,429	-0.02(-0.08%)
May 14, 2021	19.78	19.81	19.41	19.73	41,525	+0.03(+0.18%)
May 13, 2021	19.66	19.78	19.66	19.70	14,184	-0.01(-0.06%)
May 12, 2021	19.92	19.92	19.58	19.71	34,264	-0.22(-1.12%)
May 11, 2021	19.93	19.93	19.74	19.93	15,383	-0.02(-0.08%)
May 10, 2021	19.88	19.95	19.88	19.95	7,442	+0.00(+0.00%)
May 07, 2021	19.95	19.98	19.90	19.95	10,559	+0.00(+0.00%)
May 06, 2021	19.80	19.95	19.75	19.95	15,205	+0.04(+0.19%)
May 05, 2021	19.83	19.92	19.78	19.91	10,610	+0.09(+0.47%)
May 04, 2021	19.81	19.95	19.80	19.82	21,607	+0.04(+0.19%)
May 03, 2021	19.83	19.83	19.70	19.78	18,208	-0.02(-0.12%)
Apr 30, 2021	19.77	19.87	19.73	19.80	54,570	-0.13(-0.66%)
Apr 29, 2021	19.80	19.95	19.80	19.93	13,846	+0.05(+0.23%)
Apr 28, 2021	19.70	19.91	19.70	19.89	24,072	+0.15(+0.74%)
Apr 27, 2021	19.82	19.84	19.70	19.74	27,373	-0.08(-0.39%)
Apr 26, 2021	19.81	19.86	19.76	19.82	14,345	+0.05(+0.23%)
Apr 23, 2021	19.72	19.81	19.72	19.77	24,427	+0.06(+0.31%)
Apr 22, 2021	19.76	19.82	19.71	19.71	14,689	-0.08(-0.43%)
Apr 21, 2021	19.75	19.81	19.70	19.80	13,606	+0.05(+0.23%)
Apr 20, 2021	19.72	19.79	19.70	19.75	16,360	+0.01(+0.04%)
Apr 19, 2021	19.77	19.81	19.74	19.74	5,219	+0.02(+0.08%)
Apr 16, 2021	19.83	19.93	19.73	19.73	46,125	-0.18(-0.93%)
Apr 15, 2021	19.90	19.91	19.76	19.91	16,696	+0.11(+0.54%)
Apr 14, 2021	19.76	19.87	19.76	19.80	18,292	+0.02(+0.08%)
Apr 13, 2021	19.76	19.86	19.72	19.79	28,258	+0.05(+0.23%)
Apr 12, 2021	19.76	19.80	19.66	19.74	32,428	+0.04(+0.20%)
Apr 09, 2021	19.71	19.79	19.70	19.70	15,851	-0.05(-0.27%)
Apr 08, 2021	19.71	19.83	19.70	19.76	17,391	+0.03(+0.16%)
Apr 07, 2021	19.80	19.84	19.70	19.73	11,754	-0.01(-0.04%)
Apr 06, 2021	19.69	19.82	19.69	19.73	30,865	-0.02(-0.08%)
Apr 05, 2021	19.65	19.81	19.61	19.75	39,982	+0.07(+0.35%)
Apr 01, 2021	19.66	19.70	19.56	19.68	43,266	+0.16(+0.83%)
Mar 31, 2021	19.74	19.87	19.52	19.52	47,532	-0.05(-0.25%)
Mar 30, 2021	19.60	19.63	19.55	19.57	23,626	-0.05(-0.23%)
Mar 29, 2021	19.62	19.63	19.51	19.61	27,070	-0.01(-0.04%)
Mar 26, 2021	19.60	19.64	19.56	19.62	21,146	+0.08(+0.43%)
Mar 25, 2021	19.52	19.59	19.48	19.54	19,279	+0.11(+0.58%)
Mar 24, 2021	19.57	19.65	19.42	19.42	60,026	-0.23(-1.19%)
Mar 23, 2021	19.66	19.66	19.48	19.66	26,162	+0.11(+0.54%)
Mar 22, 2021	19.53	19.66	19.52	19.55	16,107	+0.04(+0.19%)
Mar 19, 2021	19.55	19.65	19.51	19.51	22,997	-0.07(-0.35%)
Mar 18, 2021	19.46	19.58	19.46	19.58	33,122	+0.05(+0.27%)
Mar 17, 2021	19.37	19.59	19.37	19.53	23,993	-0.03(-0.15%)
Mar 16, 2021	19.59	19.62	19.48	19.56	31,326	-0.01(-0.04%)
Mar 15, 2021	19.51	19.66	19.48	19.57	34,633	+0.08(+0.39%)
Mar 12, 2021	19.50	19.50	19.43	19.49	6,608	+0.05(+0.27%)
Mar 11, 2021	19.34	19.56	19.34	19.44	34,469	+0.14(+0.71%)
Mar 10, 2021	19.46	19.48	19.30	19.30	18,819	-0.17(-0.88%)
Mar 09, 2021	19.31	19.50	19.26	19.47	18,295	+0.25(+1.29%)
Mar 08, 2021	19.18	19.36	19.18	19.23	29,952	+0.02(+0.12%)
Mar 05, 2021	19.18	19.24	19.09	19.20	17,446	+0.01(+0.04%)
Mar 04, 2021	19.31	19.53	19.15	19.20	63,984	-0.29(-1.48%)
Mar 03, 2021	19.35	19.54	19.33	19.48	22,402	+0.05(+0.27%)
Mar 02, 2021	19.33	19.43	19.21	19.43	30,903	+0.11(+0.55%)