NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.79
+0.0500 (+0.513%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.37 | $9.92 | Wednesday, 27th Mar 2024 AGNC stock ended at $9.79. This is 0.513% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.53% from a day low at $9.65 to a day high of $9.80. |
90 days | $9.15 | $10.19 | |
52 weeks | $6.81 | $10.64 |
Historical American Capital Agency Corp. prices
Date | Open | High | Low | Close | Volume |
2021-01-21 | $15.93 | $16.18 | $15.92 | $16.09 | 7 477 885 |
2021-01-20 | $15.80 | $15.98 | $15.77 | $15.90 | 5 240 475 |
2021-01-19 | $15.69 | $15.80 | $15.63 | $15.79 | 4 867 577 |
2021-01-15 | $15.62 | $15.73 | $15.54 | $15.65 | 4 466 968 |
2021-01-14 | $15.61 | $15.69 | $15.53 | $15.62 | 3 846 702 |
2021-01-13 | $15.56 | $15.62 | $15.50 | $15.52 | 3 689 393 |
2021-01-12 | $15.50 | $15.58 | $15.37 | $15.56 | 4 744 119 |
2021-01-11 | $15.41 | $15.63 | $15.35 | $15.38 | 4 763 019 |
2021-01-08 | $15.48 | $15.55 | $15.39 | $15.54 | 4 329 292 |
2021-01-07 | $15.40 | $15.58 | $15.36 | $15.43 | 5 471 013 |
2021-01-06 | $15.39 | $15.50 | $15.33 | $15.37 | 7 047 105 |
2021-01-05 | $15.44 | $15.48 | $15.29 | $15.31 | 6 155 484 |
2021-01-04 | $15.56 | $15.59 | $15.23 | $15.39 | 8 474 741 |
2020-12-31 | $15.55 | $15.64 | $15.47 | $15.60 | 5 176 045 |
2020-12-30 | $15.46 | $15.64 | $15.34 | $15.57 | 7 195 928 |
2020-12-29 | $15.71 | $15.71 | $15.47 | $15.58 | 6 593 898 |
2020-12-28 | $15.68 | $15.81 | $15.63 | $15.64 | 5 614 818 |
2020-12-24 | $15.75 | $15.76 | $15.48 | $15.57 | 3 246 280 |
2020-12-23 | $15.45 | $15.77 | $15.45 | $15.67 | 7 069 217 |
2020-12-22 | $15.44 | $15.48 | $15.32 | $15.43 | 4 782 694 |
2020-12-21 | $15.34 | $15.44 | $15.17 | $15.43 | 6 907 070 |
2020-12-18 | $15.49 | $15.51 | $15.36 | $15.42 | 8 963 132 |
2020-12-17 | $15.50 | $15.51 | $15.37 | $15.46 | 4 616 531 |
2020-12-16 | $15.49 | $15.49 | $15.37 | $15.43 | 6 426 559 |
2020-12-15 | $15.33 | $15.44 | $15.30 | $15.43 | 5 700 781 |