AGNC stock price (quote)

$18.25 0.22% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AGNC stock was $18.25. This is 0.22% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 0.88% from a day low at $18.11 to a day high of $18.27.

Quick summary:

  • 30 day high of the AGNC stock price was $18.31 and low was $17.58.
  • 90 day high was $18.31 and low was $16.41.
  • 52 week high for American Capital Agency Corp. - $18.31 and low - $14.51.
Friday January 17, 2020 Change 0.22% Price $18.25
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical American Capital Agency Corp. prices

Date Open High Low Close Volume
2020-01-17 $18.24 $18.27 $18.11 $18.25 5443357
2020-01-16 $18.25 $18.31 $18.16 $18.21 3513778
2020-01-15 $18.12 $18.28 $18.10 $18.16 5389840
2020-01-14 $18.05 $18.12 $18.04 $18.10 3562670
2020-01-13 $17.98 $18.05 $17.97 $18.03 4226805
2020-01-10 $18.03 $18.08 $17.96 $17.96 3568624
2020-01-09 $17.89 $18.09 $17.83 $17.94 6355426
2020-01-08 $17.84 $18.03 $17.81 $17.88 5709920
2020-01-07 $17.78 $17.94 $17.69 $17.93 7368953
2020-01-06 $17.75 $17.77 $17.69 $17.73 5068664
2020-01-03 $17.75 $17.78 $17.69 $17.73 2797990
2020-01-02 $17.71 $17.78 $17.63 $17.78 3086551
2019-12-31 $17.70 $17.76 $17.64 $17.68 3139524
2019-12-30 $17.94 $17.94 $17.70 $17.71 3405481
2019-12-27 $18.03 $18.09 $18.01 $18.03 3754849
2019-12-26 $17.85 $18.04 $17.85 $18.02 2828345
2019-12-24 $17.75 $17.88 $17.71 $17.87 1802610
2019-12-23 $17.73 $17.80 $17.69 $17.72 4694907
2019-12-20 $17.73 $17.84 $17.67 $17.71 7929012
2019-12-19 $17.66 $17.85 $17.60 $17.69 6484987
2019-12-18 $17.68 $17.69 $17.58 $17.68 3614132
2019-12-17 $17.46 $17.70 $17.45 $17.62 5783501
2019-12-16 $17.53 $17.56 $17.38 $17.39 4238876
2019-12-13 $17.40 $17.52 $17.39 $17.51 3386300
2019-12-12 $17.35 $17.48 $17.34 $17.45 3242330
2019-12-11 $17.27 $17.42 $17.24 $17.34 4275447
2019-12-10 $17.35 $17.38 $17.25 $17.31 3403262
2019-12-09 $17.34 $17.39 $17.27 $17.33 2631745
2019-12-06 $17.26 $17.34 $17.22 $17.31 3056067
2019-12-05 $17.25 $17.25 $17.16 $17.21 3220966
2019-12-04 $17.30 $17.32 $17.22 $17.22 3996691
2019-12-03 $17.26 $17.35 $17.21 $17.30 4586862
2019-12-02 $17.31 $17.49 $17.29 $17.36 5400280
2019-11-29 $17.25 $17.35 $17.25 $17.32 2094915
2019-11-27 $17.31 $17.34 $17.23 $17.31 4390454
2019-11-26 $17.38 $17.46 $17.32 $17.46 5844861
2019-11-25 $17.42 $17.42 $17.26 $17.39 4149188
2019-11-22 $17.28 $17.33 $17.24 $17.32 3429664
2019-11-21 $17.35 $17.36 $17.20 $17.24 4134081
2019-11-20 $17.29 $17.36 $17.23 $17.31 4785043
2019-11-19 $17.44 $17.47 $17.29 $17.30 4626265
2019-11-18 $17.36 $17.52 $17.32 $17.42 4031036
2019-11-15 $17.30 $17.38 $17.23 $17.35 2107876
2019-11-14 $17.37 $17.40 $17.21 $17.26 3706199
2019-11-13 $17.26 $17.41 $17.23 $17.40 3987700
2019-11-12 $17.40 $17.43 $17.27 $17.31 4331370
2019-11-11 $17.32 $17.44 $17.29 $17.35 5094725
2019-11-08 $17.17 $17.34 $17.14 $17.31 4876028
2019-11-07 $17.16 $17.23 $17.04 $17.20 4295356
2019-11-06 $16.95 $17.15 $16.85 $17.11 6679200
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT