Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.393	8.529	8.385	8.529	17,212,290	+0.14(+1.72%)
Mar 30, 2023	8.368	8.393	8.279	8.385	7,182,613	+0.08(+1.02%)
Mar 29, 2023	8.317	8.342	8.267	8.300	11,047,494	+0.06(+0.71%)
Mar 28, 2023	8.225	8.284	8.166	8.242	13,680,579	-0.03(-0.30%)
Mar 27, 2023	8.309	8.342	8.192	8.267	12,903,130	+0.08(+1.02%)
Mar 24, 2023	7.983	8.200	7.857	8.183	14,409,396	+0.13(+1.66%)
Mar 23, 2023	8.217	8.467	8.008	8.049	22,077,210	-0.11(-1.33%)
Mar 22, 2023	8.192	8.329	8.116	8.158	16,164,403	-0.08(-0.91%)
Mar 21, 2023	8.225	8.296	8.200	8.233	12,547,092	+0.14(+1.76%)
Mar 20, 2023	8.175	8.258	8.091	8.091	16,789,096	-0.05(-0.62%)
Mar 17, 2023	8.292	8.292	8.058	8.141	20,122,626	-0.18(-2.21%)
Mar 16, 2023	8.233	8.350	8.137	8.325	22,546,374	+0.06(+0.71%)
Mar 15, 2023	8.417	8.451	8.200	8.267	31,116,890	-0.31(-3.61%)
Mar 14, 2023	8.476	8.835	8.451	8.576	21,263,664	+0.25(+3.01%)
Mar 13, 2023	8.183	8.417	7.958	8.325	31,909,926	-0.01(-0.10%)
Mar 10, 2023	8.710	8.759	8.317	8.334	22,986,492	-0.40(-4.59%)
Mar 09, 2023	9.019	9.078	8.718	8.735	14,855,678	-0.30(-3.33%)
Mar 08, 2023	8.986	9.053	8.910	9.036	12,357,084	+0.18(+2.08%)
Mar 07, 2023	8.994	9.044	8.835	8.852	6,941,721	-0.11(-1.21%)
Mar 06, 2023	8.986	9.090	8.952	8.961	8,010,199	+0.01(+0.09%)
Mar 03, 2023	8.860	9.002	8.827	8.952	8,216,937	+0.13(+1.52%)
Mar 02, 2023	8.752	8.852	8.660	8.818	12,053,503	-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

Follow Us