AGNC stock price (quote)

$17.35 0.23% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AGNC stock was $17.35. This is 0.23% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 0.87% from a day low at $17.29 to a day high of $17.44.

Quick summary:

  • 30 day high of the AGNC stock price was $17.44 and low was $16.11.
  • 90 day high was $17.44 and low was $14.51.
  • 52 week high for American Capital Agency Corp. - $18.29 and low - $14.51.
Monday November 11, 2019 Change 0.23% Price $17.35
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical American Capital Agency Corp. prices

Date Open High Low Close Volume
2019-11-11 $17.32 $17.44 $17.29 $17.35 5081770
2019-11-08 $17.17 $17.34 $17.14 $17.31 4861739
2019-11-07 $17.16 $17.23 $17.04 $17.20 4295356
2019-11-06 $16.95 $17.15 $16.85 $17.11 6679200
2019-11-05 $17.03 $17.08 $16.97 $16.98 4422194
2019-11-04 $17.04 $17.14 $17.00 $17.02 4123832
2019-11-01 $17.05 $17.16 $16.89 $16.96 5008379
2019-10-31 $16.56 $17.29 $16.55 $17.05 11741570
2019-10-30 $16.45 $16.53 $16.41 $16.48 3854433
2019-10-29 $16.66 $16.70 $16.57 $16.65 5464705
2019-10-28 $16.63 $16.70 $16.56 $16.66 4739039
2019-10-25 $16.59 $16.63 $16.52 $16.54 2760251
2019-10-24 $16.75 $16.78 $16.56 $16.60 3063922
2019-10-23 $16.64 $16.78 $16.58 $16.78 2757224
2019-10-22 $16.61 $16.67 $16.50 $16.64 2656742
2019-10-21 $16.50 $16.66 $16.46 $16.65 3539903
2019-10-18 $16.38 $16.52 $16.33 $16.43 3712021
2019-10-17 $16.26 $16.34 $16.24 $16.34 2434459
2019-10-16 $16.19 $16.21 $16.12 $16.20 2995203
2019-10-15 $16.18 $16.37 $16.11 $16.12 3496333
2019-10-14 $16.21 $16.25 $16.11 $16.19 1733810
2019-10-11 $16.10 $16.31 $16.06 $16.26 4009936
2019-10-10 $15.98 $16.13 $15.95 $16.06 2332293
2019-10-09 $15.99 $16.06 $15.91 $15.99 2597153
2019-10-08 $15.96 $16.02 $15.88 $15.90 3552801
2019-10-07 $16.04 $16.14 $15.94 $16.02 2629743
2019-10-04 $15.90 $16.04 $15.89 $16.04 3028899
2019-10-03 $15.83 $15.96 $15.73 $15.89 4408761
2019-10-02 $15.78 $15.82 $15.60 $15.82 5257903
2019-10-01 $16.05 $16.14 $15.65 $15.81 5756348
2019-09-30 $16.02 $16.12 $15.94 $16.09 4417361
2019-09-27 $16.10 $16.15 $15.97 $16.02 3058146
2019-09-26 $16.18 $16.28 $16.11 $16.21 4035158
2019-09-25 $16.07 $16.24 $16.02 $16.18 3073405
2019-09-24 $16.32 $16.45 $16.03 $16.08 4774915
2019-09-23 $16.25 $16.40 $16.18 $16.31 5938656
2019-09-20 $16.09 $16.29 $16.04 $16.26 8489037
2019-09-19 $15.89 $16.16 $15.89 $16.09 6608440
2019-09-18 $15.80 $15.90 $15.73 $15.88 4974576
2019-09-17 $15.82 $15.85 $15.62 $15.76 5863667
2019-09-16 $15.80 $15.88 $15.64 $15.78 4883995
2019-09-13 $15.73 $15.92 $15.68 $15.85 5694247
2019-09-12 $15.77 $15.88 $15.60 $15.64 4291804
2019-09-11 $15.77 $15.86 $15.70 $15.84 5794735
2019-09-10 $15.37 $15.75 $15.37 $15.72 12574904
2019-09-09 $15.10 $15.38 $15.10 $15.34 8097354
2019-09-06 $15.08 $15.11 $14.82 $15.06 10385769
2019-09-05 $14.97 $15.15 $14.92 $15.09 6482613
2019-09-04 $14.72 $14.95 $14.72 $14.88 6686017
2019-09-03 $14.76 $14.78 $14.51 $14.73 8649290
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT