Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.398	8.533	8.389	8.533	17,202,860	+0.14(+1.72%)
Mar 30, 2023	8.373	8.398	8.284	8.389	7,178,679	+0.08(+1.02%)
Mar 29, 2023	8.322	8.347	8.271	8.305	11,041,441	+0.06(+0.71%)
Mar 28, 2023	8.230	8.288	8.171	8.246	13,673,083	-0.03(-0.30%)
Mar 27, 2023	8.313	8.347	8.196	8.271	12,896,060	+0.08(+1.02%)
Mar 24, 2023	7.987	8.204	7.862	8.188	14,401,501	+0.13(+1.66%)
Mar 23, 2023	8.221	8.472	8.012	8.054	22,065,114	-0.11(-1.33%)
Mar 22, 2023	8.196	8.334	8.121	8.163	16,155,547	-0.08(-0.91%)
Mar 21, 2023	8.230	8.301	8.204	8.238	12,540,217	+0.14(+1.76%)
Mar 20, 2023	8.179	8.263	8.096	8.096	16,779,896	-0.05(-0.62%)
Mar 17, 2023	8.296	8.296	8.062	8.146	20,111,600	-0.18(-2.21%)
Mar 16, 2023	8.238	8.355	8.142	8.330	22,534,020	+0.06(+0.71%)
Mar 15, 2023	8.422	8.455	8.204	8.271	31,099,840	-0.31(-3.61%)
Mar 14, 2023	8.480	8.840	8.455	8.581	21,252,012	+0.25(+3.01%)
Mar 13, 2023	8.188	8.422	7.962	8.330	31,892,442	-0.01(-0.10%)
Mar 10, 2023	8.715	8.764	8.322	8.338	22,973,898	-0.40(-4.59%)
Mar 09, 2023	9.024	9.082	8.723	8.740	14,847,539	-0.30(-3.33%)
Mar 08, 2023	8.991	9.057	8.915	9.041	12,350,313	+0.18(+2.08%)
Mar 07, 2023	8.999	9.049	8.840	8.857	6,937,917	-0.11(-1.21%)
Mar 06, 2023	8.991	9.095	8.957	8.965	8,005,810	+0.01(+0.09%)
Mar 03, 2023	8.865	9.007	8.832	8.957	8,212,435	+0.13(+1.52%)
Mar 02, 2023	8.756	8.857	8.664	8.823	12,046,899	-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

Follow Us