NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.36
-0.0100 (-0.107%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Wednesday, 24th Apr 2024 AGNC stock ended at $9.36. This is 0.107% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.52% from a day low at $9.24 to a day high of $9.38. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $18.65 | $18.72 | $18.56 | $18.68 | 5 390 519 |
| Jun 04, 2021 | $18.63 | $18.70 | $18.53 | $18.65 | 5 835 582 |
| Jun 03, 2021 | $18.66 | $18.68 | $18.56 | $18.60 | 5 070 629 |
| Jun 02, 2021 | $18.63 | $18.74 | $18.59 | $18.66 | 6 293 964 |
| Jun 01, 2021 | $18.55 | $18.65 | $18.48 | $18.63 | 7 696 827 |
| May 28, 2021 | $18.51 | $18.55 | $18.46 | $18.54 | 4 823 010 |
| May 27, 2021 | $18.53 | $18.54 | $18.40 | $18.51 | 6 552 706 |
| May 26, 2021 | $18.59 | $18.65 | $18.48 | $18.58 | 6 351 382 |
| May 25, 2021 | $18.63 | $18.67 | $18.50 | $18.53 | 6 286 099 |
| May 24, 2021 | $18.58 | $18.63 | $18.46 | $18.58 | 5 983 488 |
| May 21, 2021 | $18.47 | $18.52 | $18.42 | $18.50 | 4 821 335 |
| May 20, 2021 | $18.43 | $18.48 | $18.33 | $18.43 | 4 370 930 |
| May 19, 2021 | $18.28 | $18.48 | $18.16 | $18.43 | 7 137 164 |
| May 18, 2021 | $18.23 | $18.49 | $18.21 | $18.37 | 7 534 575 |
| May 17, 2021 | $18.24 | $18.25 | $18.09 | $18.21 | 5 550 399 |
| May 14, 2021 | $17.97 | $18.20 | $17.97 | $18.18 | 5 657 928 |
| May 13, 2021 | $17.59 | $17.94 | $17.54 | $17.84 | 7 368 838 |
| May 12, 2021 | $18.05 | $18.13 | $17.36 | $17.42 | 13 697 569 |
| May 11, 2021 | $18.19 | $18.25 | $17.99 | $18.08 | 8 484 427 |
| May 10, 2021 | $18.34 | $18.45 | $18.26 | $18.28 | 4 664 232 |
| May 07, 2021 | $18.15 | $18.33 | $18.08 | $18.32 | 4 837 218 |
| May 06, 2021 | $18.18 | $18.21 | $17.98 | $18.21 | 6 043 165 |
| May 05, 2021 | $17.90 | $18.17 | $17.76 | $18.13 | 6 008 188 |
| May 04, 2021 | $18.06 | $18.08 | $17.79 | $17.89 | 6 793 796 |
| May 03, 2021 | $18.02 | $18.10 | $17.95 | $17.99 | 4 578 181 |
