Agnc Investment Corp (NQ: AGNCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	24.10	24.10	24.01	24.09	14,807	-0.01(-0.04%)
May 21, 2024	24.00	24.10	23.97	24.10	35,730	+0.10(+0.42%)
May 20, 2024	24.00	24.03	23.91	24.00	32,004	-0.17(-0.70%)
May 17, 2024	24.00	24.17	23.95	24.17	41,180	+0.13(+0.54%)
May 16, 2024	24.00	24.06	24.00	24.04	41,004	+0.01(+0.04%)
May 15, 2024	23.92	24.05	23.90	24.03	109,072	+0.18(+0.75%)
May 14, 2024	23.78	23.92	23.78	23.85	35,181	+0.04(+0.17%)
May 13, 2024	23.89	23.92	23.81	23.81	15,868	-0.07(-0.29%)
May 10, 2024	23.81	23.90	23.66	23.88	58,328	+0.02(+0.08%)
May 09, 2024	23.74	23.89	23.74	23.86	21,181	+0.02(+0.08%)
May 08, 2024	23.69	23.92	23.69	23.84	18,152	-0.06(-0.25%)
May 07, 2024	23.78	23.96	23.78	23.90	54,035	-0.03(-0.13%)
May 06, 2024	23.83	23.95	23.79	23.93	40,936	+0.07(+0.29%)
May 03, 2024	23.90	23.91	23.78	23.86	59,978	+0.03(+0.13%)
May 02, 2024	23.60	23.87	23.56	23.83	88,894	+0.23(+0.97%)
May 01, 2024	23.28	23.63	23.28	23.60	60,939	+0.24(+1.03%)
Apr 30, 2024	23.29	23.36	23.06	23.36	377,025	+0.18(+0.78%)
Apr 29, 2024	23.20	23.30	23.06	23.18	79,414	-0.05(-0.22%)
Apr 26, 2024	23.16	23.28	23.16	23.23	63,939	+0.01(+0.04%)
Apr 25, 2024	23.17	23.32	23.08	23.22	130,864	-0.06(-0.26%)
Apr 24, 2024	23.16	23.41	23.16	23.28	40,193	+0.04(+0.17%)
Apr 23, 2024	23.23	23.37	23.20	23.24	24,645	+0.02(+0.09%)
Apr 22, 2024	23.40	23.40	23.21	23.22	50,422	-0.09(-0.39%)
Apr 19, 2024	23.31	23.32	23.27	23.31	19,682	+0.00(+0.00%)
Apr 18, 2024	23.36	23.40	23.27	23.31	44,804	-0.16(-0.68%)
Apr 17, 2024	23.48	23.49	23.37	23.47	79,608	+0.01(+0.04%)
Apr 16, 2024	23.32	23.49	23.30	23.46	40,184	+0.06(+0.26%)
Apr 15, 2024	23.48	23.52	23.25	23.40	108,559	+0.01(+0.04%)
Apr 12, 2024	23.42	23.51	23.39	23.39	33,421	-0.01(-0.04%)
Apr 11, 2024	23.44	23.44	23.37	23.40	48,350	+0.03(+0.13%)
Apr 10, 2024	23.40	23.48	23.35	23.37	59,216	-0.16(-0.68%)
Apr 09, 2024	23.45	23.55	23.45	23.53	62,921	+0.06(+0.26%)
Apr 08, 2024	23.33	23.50	23.32	23.47	18,401	+0.16(+0.69%)
Apr 05, 2024	23.50	23.58	23.31	23.31	41,338	-0.22(-0.93%)
Apr 04, 2024	23.48	23.57	23.47	23.53	28,446	+0.07(+0.30%)
Apr 03, 2024	23.22	23.51	23.22	23.46	75,814	+0.18(+0.77%)
Apr 02, 2024	23.25	23.35	23.15	23.28	90,299	+0.03(+0.13%)