Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AGNC	9.40	9.49	9.355	9.40	0.10	12,486,577	19,866	9.37	9.41
2024-05-02	Q	AGNC	9.32	9.35	9.26	9.30	0.05	9,361,080	20,402	9.28	9.45
2024-05-01	Q	AGNC	9.15	9.34	9.14	9.25	0.10	17,633,211	23,794	9.25	9.33
2024-04-30	Q	AGNC	9.18	9.23	9.13	9.15	-0.09	9,001,407	21,739	9.14	9.25
2024-04-29	Q	AGNC	9.25	9.325	9.23	9.24	0.03	10,292,535	22,211	9.23	9.27
2024-04-26	Q	AGNC	9.275	9.39	9.25	9.33	0.09	13,151,507	27,095	9.32	9.36
2024-04-25	Q	AGNC	9.30	9.32	9.16	9.24	-0.12	18,864,019	30,495	9.23	9.29
2024-04-24	Q	AGNC	9.325	9.375	9.235	9.36	-0.01	11,671,023	23,679	9.32	9.40
2024-04-23	Q	AGNC	9.10	9.38	9.00	9.37	0.17	18,477,116	34,423	9.33	9.78
2024-04-22	Q	AGNC	9.18	9.2397	9.14	9.20	0.05	12,548,979	26,357	9.00	9.25
2024-04-19	Q	AGNC	9.07	9.20	9.06	9.15	0.09	10,153,533	22,726	9.12	9.18
2024-04-18	Q	AGNC	9.04	9.12	9.01	9.06	0.02	12,771,448	22,125	9.02	9.10
2024-04-17	Q	AGNC	9.02	9.11	9.00	9.04	0.08	7,593,766	22,124	8.92	9.10
2024-04-16	Q	AGNC	9.11	9.14	8.92	8.96	-0.17	13,908,075	29,623	8.90	9.08
2024-04-15	Q	AGNC	9.32	9.365	9.04	9.13	-0.18	13,514,738	33,208	9.15	9.20
2024-04-12	Q	AGNC	9.35	9.41	9.31	9.31	-0.08	9,845,960	26,582	9.32	9.37
2024-04-11	Q	AGNC	9.405	9.48	9.235	9.39	0.07	14,231,836	28,172	9.39	9.88
2024-04-10	Q	AGNC	9.60	9.65	9.30	9.32	-0.46	22,396,334	44,135	9.37	9.45
2024-04-09	Q	AGNC	9.72	9.78	9.68	9.78	0.08	7,638,606	18,573	9.55	9.78
2024-04-08	Q	AGNC	9.715	9.72	9.62	9.70	0.04	8,030,011	18,122	9.66	9.72
2024-04-05	Q	AGNC	9.62	9.70	9.60	9.66	0.01	6,054,129	16,889	9.63	9.68
2024-04-04	Q	AGNC	9.75	9.815	9.65	9.65	-0.04	6,366,612	17,883	9.66	9.75
2024-04-03	Q	AGNC	9.65	9.69	9.61	9.69	-0.01	9,357,365	21,590	9.60	9.70
2024-04-02	Q	AGNC	9.72	9.815	9.6999	9.70	-0.10	7,917,519	19,498	9.70	9.77
2024-04-01	Q	AGNC	9.89	9.89	9.75	9.80	-0.10	7,467,745	21,138	9.78	9.82
2024-03-29	Q	AGNC	9.78	9.91	9.78	9.90	0.11	0	0	9.83	9.90
2024-03-28	Q	AGNC	9.78	9.91	9.78	9.90	0.11	10,233,371	21,593	9.83	9.90
2024-03-27	Q	AGNC	9.68	9.80	9.652	9.79	0.17	7,267,998	16,398	9.74	9.76
2024-03-26	Q	AGNC	9.89	9.893	9.74	9.74	-0.12	10,347,745	23,929	9.73	9.80
2024-03-25	Q	AGNC	9.82	9.88	9.79	9.86	0.08	8,954,914	19,002	9.85	10.75
2024-03-22	Q	AGNC	9.865	9.92	9.77	9.78	-0.05	10,181,892	23,232	9.78	9.87
2024-03-21	Q	AGNC	9.78	9.87	9.74	9.83	0.09	9,575,973	20,805	9.80	9.89
2024-03-20	Q	AGNC	9.59	9.80	9.56	9.74	0.15	15,451,345	22,260	9.66	9.76
2024-03-19	Q	AGNC	9.58	9.645	9.54	9.59	-0.01	8,665,000	18,445	9.58	9.65
2024-03-18	Q	AGNC	9.66	9.67	9.575	9.60	-0.03	9,669,049	18,654	9.57	10.01
2024-03-15	Q	AGNC	9.58	9.72	9.55	9.63	0.01	16,689,455	19,344	9.67	9.75
2024-03-14	Q	AGNC	9.83	9.86	9.59	9.62	-0.24	8,529,784	25,831	9.62	9.68
2024-03-13	Q	AGNC	9.86	9.895	9.81	9.86	0.02	8,628,932	18,842	9.87	9.90
2024-03-12	Q	AGNC	9.85	9.85	9.77	9.84	0.02	6,926,514	23,271	9.83	9.85
2024-03-11	Q	AGNC	9.75	9.92	9.72	9.82	0.09	12,686,200	30,549	9.81	9.85
2024-03-08	Q	AGNC	9.73	9.82	9.67	9.73	0.10	9,848,771	25,159	9.68	9.75
2024-03-07	Q	AGNC	9.645	9.71	9.62	9.63	0.05	7,704,160	29,497	9.61	9.65
2024-03-06	Q	AGNC	9.58	9.63	9.5501	9.58	0.07	9,714,819	20,615	9.55	10.40
2024-03-05	Q	AGNC	9.48	9.58	9.46	9.51	0.01	9,586,371	19,934	9.50	9.57
2024-03-04	Q	AGNC	9.58	9.60	9.48	9.50	-0.08	10,515,103	26,276	9.45	9.50
2024-03-01	Q	AGNC	9.53	9.60	9.475	9.58	0.02	10,378,373	23,792	9.53	10.39
2024-02-29	Q	AGNC	9.48	9.59	9.42	9.56	0.17	15,276,553	27,146	9.49	9.56
2024-02-28	Q	AGNC	9.40	9.46	9.37	9.39	-0.06	10,670,189	22,471	9.39	9.44
2024-02-27	Q	AGNC	9.59	9.635	9.50	9.57	0.03	13,161,335	25,118	9.57	9.60
2024-02-26	Q	AGNC	9.53	9.59	9.4901	9.54	0.03	9,584,041	26,077	9.53	9.56
2024-02-23	Q	AGNC	9.46	9.58	9.425	9.51	0.06	9,525,021	20,333	9.48	9.53
2024-02-22	Q	AGNC	9.48	9.58	9.44	9.45	-0.03	9,803,678	22,839	9.44	9.49
2024-02-21	Q	AGNC	9.48	9.5199	9.41	9.48	-0.02	6,156,987	18,827	9.48	9.52
2024-02-20	Q	AGNC	9.46	9.53	9.42	9.50	0.02	10,613,464	24,473	9.49	9.52
2024-02-19	Q	AGNC	9.43	9.59	9.3697	9.48	-0.08	0	0	9.30	9.53
2024-02-16	Q	AGNC	9.43	9.59	9.3697	9.48	-0.08	9,588,218	23,345	9.30	9.53
2024-02-15	Q	AGNC	9.32	9.63	9.30	9.56	0.31	14,944,617	26,745	9.51	9.55
2024-02-14	Q	AGNC	9.28	9.34	9.20	9.25	0.04	11,624,100	24,220	9.20	9.32
2024-02-13	Q	AGNC	9.33	9.3477	9.15	9.21	-0.33	18,156,158	35,273	9.20	9.25
2024-02-12	Q	AGNC	9.46	9.60	9.40	9.54	0.10	12,586,597	29,783	9.50	9.57
2024-02-09	Q	AGNC	9.40	9.47	9.34	9.44	0.09	10,126,505	29,579	9.43	9.46
2024-02-08	Q	AGNC	9.30	9.42	9.25	9.35	0.03	11,638,645	24,128	9.36	9.40
2024-02-07	Q	AGNC	9.49	9.51	9.25	9.32	-0.16	13,213,981	26,515	9.27	9.31
2024-02-06	Q	AGNC	9.39	9.52	9.35	9.48	0.09	8,272,787	18,156	9.25	9.47