NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.06
+0.0200 (+0.221%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.92 | Thursday, 18th Apr 2024 AGNC stock ended at $9.06. This is 0.221% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.22% from a day low at $9.01 to a day high of $9.12. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $17.51 | $17.53 | $17.34 | $17.36 | 7 961 293 |
| 2021-04-23 | $17.38 | $17.54 | $17.30 | $17.47 | 6 227 322 |
| 2021-04-22 | $17.46 | $17.50 | $17.37 | $17.39 | 4 208 937 |
| 2021-04-21 | $17.29 | $17.45 | $17.13 | $17.44 | 4 922 646 |
| 2021-04-20 | $17.38 | $17.40 | $17.22 | $17.32 | 4 594 064 |
| 2021-04-19 | $17.50 | $17.50 | $17.32 | $17.34 | 5 182 984 |
| 2021-04-16 | $17.36 | $17.50 | $17.34 | $17.48 | 4 044 712 |
| 2021-04-15 | $17.41 | $17.42 | $17.21 | $17.33 | 4 879 641 |
| 2021-04-14 | $17.27 | $17.47 | $17.21 | $17.36 | 6 892 606 |
| 2021-04-13 | $17.12 | $17.25 | $17.05 | $17.22 | 3 823 401 |
| 2021-04-12 | $17.15 | $17.22 | $17.09 | $17.17 | 4 298 956 |
| 2021-04-09 | $17.17 | $17.24 | $17.05 | $17.06 | 3 835 824 |
| 2021-04-08 | $17.08 | $17.16 | $17.03 | $17.16 | 2 951 301 |
| 2021-04-07 | $17.02 | $17.12 | $16.95 | $17.11 | 3 538 542 |
| 2021-04-06 | $16.98 | $17.06 | $16.95 | $17.01 | 4 350 901 |
| 2021-04-05 | $17.05 | $17.07 | $16.90 | $17.00 | 4 886 696 |
| 2021-04-01 | $16.78 | $17.03 | $16.73 | $17.02 | 5 449 828 |
| 2021-03-31 | $16.80 | $16.89 | $16.71 | $16.76 | 6 206 553 |
| 2021-03-30 | $16.73 | $16.90 | $16.59 | $16.89 | 4 770 985 |
| 2021-03-29 | $16.94 | $17.09 | $16.75 | $16.76 | 6 348 138 |
| 2021-03-26 | $16.81 | $17.03 | $16.74 | $17.02 | 5 551 016 |
| 2021-03-25 | $16.55 | $16.88 | $16.37 | $16.79 | 9 468 757 |
| 2021-03-24 | $16.63 | $16.85 | $16.55 | $16.55 | 7 953 701 |
| 2021-03-23 | $16.68 | $16.77 | $16.50 | $16.56 | 5 193 465 |
| 2021-03-22 | $16.65 | $16.70 | $16.52 | $16.67 | 4 677 783 |
