VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

AGNC stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the AGNC stock price was $17.60 and low was $16.03.
  • 90 day high was $17.60 and low was $16.03.
  • 52 week high for American Capital Agency Corp. - $19.40 and low - $16.03.

Historical American Capital Agency Corp. prices

Date Open High Low Close Volume
2019-08-16 $16.20 $16.32 $16.13 $16.23 4100310
2019-08-15 $16.22 $16.28 $16.03 $16.14 5334950
2019-08-14 $16.70 $16.70 $16.17 $16.17 8593002
2019-08-13 $16.86 $16.93 $16.75 $16.77 4310605
2019-08-12 $17.05 $17.08 $16.83 $16.85 4061997
2019-08-09 $17.18 $17.20 $16.97 $17.07 3092201
2019-08-08 $16.98 $17.22 $16.92 $17.18 4442422
2019-08-07 $16.93 $17.03 $16.73 $16.98 6858763
2019-08-06 $16.90 $17.00 $16.82 $17.00 5677383
2019-08-05 $17.11 $17.17 $16.75 $16.87 4992107
2019-08-02 $17.07 $17.23 $17.04 $17.19 4199308
2019-08-01 $17.10 $17.24 $16.95 $17.09 6565791
2019-07-31 $17.28 $17.37 $17.11 $17.14 5597096
2019-07-30 $17.30 $17.35 $17.25 $17.30 3244807
2019-07-29 $17.41 $17.49 $17.40 $17.44 3317034
2019-07-26 $17.17 $17.45 $17.14 $17.41 4912956
2019-07-25 $17.36 $17.50 $17.16 $17.20 9278461
2019-07-24 $17.52 $17.56 $17.41 $17.44 5245867
2019-07-23 $17.51 $17.60 $17.47 $17.54 4060032
2019-07-22 $17.40 $17.59 $17.36 $17.51 4202230
2019-07-19 $17.45 $17.47 $17.32 $17.34 4616039
2019-07-18 $17.37 $17.53 $17.35 $17.45 5038112
2019-07-17 $17.38 $17.41 $17.31 $17.37 3587137
2019-07-16 $17.38 $17.41 $17.31 $17.37 4330838
2019-07-15 $17.30 $17.37 $17.29 $17.34 2699429
2019-07-12 $17.16 $17.29 $17.16 $17.27 3037798
2019-07-11 $17.16 $17.24 $17.08 $17.15 4616084
2019-07-10 $17.10 $17.16 $17.06 $17.13 3288452
2019-07-09 $17.00 $17.08 $16.99 $17.07 3550027
2019-07-08 $16.99 $17.10 $16.97 $17.02 3533088
2019-07-05 $16.86 $17.00 $16.75 $17.00 3546528
2019-07-03 $16.77 $16.95 $16.75 $16.86 2975063
2019-07-02 $16.75 $16.81 $16.72 $16.78 3458152
2019-07-01 $16.87 $16.88 $16.74 $16.77 4563594
2019-06-28 $16.77 $16.84 $16.70 $16.82 5788700
2019-06-27 $16.69 $16.75 $16.57 $16.69 5763969
2019-06-26 $16.90 $16.93 $16.76 $16.77 5536366
2019-06-25 $16.85 $16.99 $16.79 $16.86 5810921
2019-06-24 $16.81 $16.91 $16.71 $16.83 5207364
2019-06-21 $16.83 $16.87 $16.76 $16.82 9005648
2019-06-20 $16.92 $16.94 $16.76 $16.84 7481274
2019-06-19 $16.75 $16.94 $16.71 $16.92 5288111
2019-06-18 $16.82 $16.95 $16.71 $16.74 7506927
2019-06-17 $16.92 $16.97 $16.77 $16.79 5562772
2019-06-14 $16.86 $16.93 $16.85 $16.88 3220489
2019-06-13 $16.78 $16.92 $16.76 $16.88 5362496
2019-06-12 $16.72 $16.83 $16.70 $16.75 3060453
2019-06-11 $16.85 $16.87 $16.66 $16.70 2897331
2019-06-10 $16.75 $16.88 $16.62 $16.79 4686367
2019-06-07 $16.94 $16.94 $16.71 $16.75 2782991

Will AGNC stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT