AGNC Investment Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	15.440	15.720	15.400	15.720	7.928	458
2021-12-03	15.450	15.450	15.312	15.340	7.737	1,177
2021-12-02	15.200	15.490	15.080	15.490	7.812	1,584
2021-12-01	15.530	15.550	15.240	15.250	7.691	4,546
2021-11-30	15.720	15.760	15.270	15.330	7.732	14,421
2021-11-29	15.890	15.900	15.700	15.830	7.984	4,952
2021-11-26	15.944	15.990	15.770	15.930	7.974	6,805
2021-11-24	16.040	16.140	16.018	16.078	8.048	1,403
2021-11-23	16.050	16.070	15.990	16.030	8.024	1,372
2021-11-22	16.040	16.048	15.884	16.048	8.033	2,657
2021-11-19	15.890	15.996	15.850	15.980	7.999	2,235
2021-11-18	16.000	16.000	15.830	15.900	7.959	3,782
2021-11-17	16.040	16.040	15.870	15.935	7.976	536,859
2021-11-16	16.065	16.065	16.000	16.040	8.029	2,938
2021-11-15	16.050	16.100	16.010	16.030	8.024	3,591
2021-11-12	16.030	16.050	15.980	16.040	8.029	9
2021-11-11	16.030	16.082	15.998	16.000	8.009	914
2021-11-10	16.088	16.200	16.050	16.050	8.034	1,611
2021-11-09	16.105	16.190	16.080	16.090	8.054	5,435
2021-11-08	16.200	16.230	16.100	16.150	8.084	1,709
2021-11-05	16.090	16.230	16.070	16.230	8.124	6,527
2021-11-04	16.040	16.080	15.940	15.990	8.004	4,424
2021-11-03	15.930	16.150	15.910	16.050	8.034	825
2021-11-02	16.160	16.160	15.945	15.970	7.994	6,373
2021-11-01	15.985	16.190	15.970	16.090	8.054	2,232
2021-10-29	15.850	15.930	15.805	15.880	7.949	2,375
2021-10-28	16.240	16.240	15.818	15.830	7.924	33,330
2021-10-27	16.500	16.510	16.370	16.420	8.159	2,124
2021-10-26	16.620	16.640	16.518	16.520	8.209	26,036
2021-10-25	16.570	16.630	16.550	16.595	8.246	1,949

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.