Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.500	8.637	8.491	8.637	16,996,910	+0.15(+1.72%)
Mar 30, 2023	8.474	8.500	8.384	8.491	7,092,737	+0.09(+1.02%)
Mar 29, 2023	8.422	8.448	8.372	8.405	10,909,256	+0.06(+0.71%)
Mar 28, 2023	8.329	8.388	8.270	8.346	13,509,393	-0.03(-0.30%)
Mar 27, 2023	8.414	8.448	8.295	8.372	12,741,673	+0.08(+1.02%)
Mar 24, 2023	8.084	8.304	7.957	8.287	14,229,090	+0.14(+1.66%)
Mar 23, 2023	8.321	8.575	8.109	8.151	21,800,956	-0.11(-1.33%)
Mar 22, 2023	8.295	8.435	8.219	8.262	15,962,137	-0.08(-0.91%)
Mar 21, 2023	8.329	8.401	8.304	8.338	12,390,090	+0.14(+1.76%)
Mar 20, 2023	8.278	8.363	8.194	8.194	16,579,013	-0.05(-0.62%)
Mar 17, 2023	8.397	8.397	8.160	8.245	19,870,830	-0.19(-2.21%)
Mar 16, 2023	8.338	8.456	8.240	8.431	22,264,250	+0.06(+0.71%)
Mar 15, 2023	8.524	8.558	8.304	8.372	30,727,522	-0.31(-3.61%)
Mar 14, 2023	8.583	8.947	8.558	8.685	20,997,590	+0.25(+3.01%)
Mar 13, 2023	8.287	8.524	8.058	8.431	31,510,636	-0.01(-0.10%)
Mar 10, 2023	8.820	8.870	8.422	8.439	22,698,862	-0.41(-4.59%)
Mar 09, 2023	9.133	9.193	8.829	8.846	14,669,789	-0.30(-3.33%)
Mar 08, 2023	9.100	9.167	9.023	9.150	12,202,459	+0.19(+2.08%)
Mar 07, 2023	9.108	9.159	8.947	8.964	6,854,859	-0.11(-1.21%)
Mar 06, 2023	9.100	9.205	9.066	9.074	7,909,967	+0.01(+0.09%)
Mar 03, 2023	8.973	9.116	8.939	9.066	8,114,118	+0.14(+1.52%)
Mar 02, 2023	8.863	8.964	8.769	8.930	11,902,677	-0.03(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Contact Information