Agnc Investment Corp (NQ: AGNCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.22	20.60	19.89	20.37	72,843	+0.23(+1.15%)
May 27, 2022	19.67	20.23	19.67	20.13	50,488	+0.46(+2.35%)
May 26, 2022	19.44	19.67	19.37	19.67	53,136	+0.31(+1.62%)
May 25, 2022	19.44	19.57	19.30	19.36	20,557	+0.16(+0.86%)
May 24, 2022	19.24	19.50	19.20	19.20	12,521	-0.05(-0.28%)
May 23, 2022	19.19	19.32	19.18	19.25	24,471	+0.06(+0.32%)
May 20, 2022	19.29	19.48	19.08	19.19	15,995	-0.11(-0.56%)
May 19, 2022	19.24	19.43	19.16	19.29	16,086	+0.13(+0.69%)
May 18, 2022	19.11	19.24	19.07	19.16	23,843	+0.01(+0.04%)
May 17, 2022	19.34	19.43	19.15	19.15	38,285	-0.08(-0.43%)
May 16, 2022	19.51	19.51	19.12	19.24	29,464	-0.04(-0.21%)
May 13, 2022	19.36	19.54	19.24	19.28	67,499	+0.05(+0.26%)
May 12, 2022	19.60	19.73	19.10	19.23	55,544	-0.47(-2.38%)
May 11, 2022	19.59	19.81	19.59	19.70	18,457	+0.02(+0.13%)
May 10, 2022	19.61	19.82	19.57	19.67	22,532	+0.03(+0.17%)
May 09, 2022	19.77	19.81	19.64	19.64	54,241	-0.11(-0.54%)
May 06, 2022	19.77	19.81	19.67	19.75	36,437	-0.07(-0.37%)
May 05, 2022	19.85	19.87	19.65	19.82	35,100	-0.02(-0.12%)
May 04, 2022	19.81	19.92	19.68	19.85	53,267	+0.06(+0.29%)
May 03, 2022	20.04	20.08	19.73	19.79	56,539	-0.17(-0.87%)
May 02, 2022	20.15	20.35	19.90	19.96	24,037	-0.32(-1.58%)
Apr 29, 2022	20.18	20.34	20.05	20.28	63,434	+0.04(+0.20%)
Apr 28, 2022	19.88	20.24	19.80	20.24	27,869	+0.43(+2.16%)
Apr 27, 2022	19.84	20.04	19.74	19.81	17,391	-0.01(-0.04%)
Apr 26, 2022	20.09	20.09	19.82	19.82	19,281	-0.08(-0.41%)
Apr 25, 2022	20.04	20.10	19.90	19.90	23,997	-0.20(-0.98%)
Apr 22, 2022	20.09	20.10	19.94	20.10	12,986	+0.03(+0.16%)
Apr 21, 2022	19.96	20.14	19.96	20.07	27,795	+0.07(+0.33%)
Apr 20, 2022	19.74	20.01	19.70	20.00	41,925	+0.26(+1.29%)
Apr 19, 2022	19.70	19.76	19.60	19.75	25,106	+0.02(+0.08%)
Apr 18, 2022	19.99	19.99	19.73	19.73	27,781	-0.20(-0.99%)
Apr 14, 2022	19.88	19.93	19.81	19.93	15,356	-0.02(-0.08%)
Apr 13, 2022	19.82	20.02	19.82	19.95	15,993	+0.22(+1.13%)
Apr 12, 2022	19.87	19.99	19.72	19.72	35,560	-0.03(-0.17%)
Apr 11, 2022	19.80	19.90	19.70	19.76	74,561	-0.06(-0.29%)
Apr 08, 2022	19.96	20.04	19.79	19.81	22,289	-0.07(-0.33%)
Apr 07, 2022	20.09	20.27	19.81	19.88	48,727	-0.29(-1.43%)
Apr 06, 2022	20.04	20.29	20.04	20.17	28,265	-0.03(-0.16%)
Apr 05, 2022	20.46	20.48	20.20	20.20	37,817	-0.21(-1.05%)
Apr 04, 2022	20.28	20.51	20.28	20.41	43,901	+0.08(+0.41%)
Apr 01, 2022	20.57	20.57	20.30	20.33	40,715	-0.12(-0.60%)
Mar 31, 2022	20.59	20.60	20.39	20.46	196,890	+0.19(+0.93%)
Mar 30, 2022	20.31	20.41	20.24	20.27	89,573	-0.03(-0.13%)
Mar 29, 2022	20.24	20.45	20.24	20.29	40,016	-0.02(-0.10%)
Mar 28, 2022	20.18	20.37	20.16	20.31	26,136	+0.11(+0.54%)
Mar 25, 2022	20.20	20.24	20.00	20.20	28,061	+0.08(+0.40%)
Mar 24, 2022	20.25	20.30	20.12	20.12	12,430	-0.11(-0.56%)
Mar 23, 2022	20.18	20.34	20.17	20.24	15,232	+0.09(+0.44%)
Mar 22, 2022	20.07	20.22	20.07	20.15	13,689	-0.01(-0.06%)
Mar 21, 2022	20.25	20.25	19.63	20.16	17,020	-0.09(-0.46%)
Mar 18, 2022	20.20	20.25	20.02	20.25	22,417	+0.10(+0.48%)
Mar 17, 2022	19.88	20.16	19.87	20.16	22,220	+0.28(+1.38%)
Mar 16, 2022	19.82	19.96	19.69	19.88	38,558	+0.10(+0.49%)
Mar 15, 2022	19.69	19.82	19.52	19.78	24,524	+0.23(+1.20%)
Mar 14, 2022	19.71	19.71	19.51	19.55	33,149	-0.19(-0.94%)
Mar 11, 2022	19.67	19.82	19.67	19.73	24,154	+0.11(+0.54%)
Mar 10, 2022	19.56	19.74	19.56	19.63	11,715	-0.08(-0.41%)
Mar 09, 2022	19.73	19.82	19.59	19.71	20,574	+0.09(+0.45%)
Mar 08, 2022	19.43	19.69	19.35	19.62	54,931	+0.23(+1.21%)
Mar 07, 2022	19.75	19.75	19.12	19.39	50,389	-0.36(-1.84%)
Mar 04, 2022	19.76	19.82	19.69	19.75	13,389	-0.07(-0.37%)
Mar 03, 2022	19.76	19.91	19.76	19.82	22,664	+0.05(+0.25%)
Mar 02, 2022	19.79	19.81	19.65	19.77	23,788	+0.00(+0.01%)