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 |
| Jan 12, 2021 | $15.50 | $15.58 | $15.37 | $15.56 | 4 744 119 |
| Jan 11, 2021 | $15.41 | $15.63 | $15.35 | $15.38 | 4 763 019 |
| Jan 08, 2021 | $15.48 | $15.55 | $15.39 | $15.54 | 4 329 292 |
| Jan 07, 2021 | $15.40 | $15.58 | $15.36 | $15.43 | 5 471 013 |
| Jan 06, 2021 | $15.39 | $15.50 | $15.33 | $15.37 | 7 047 105 |
| Jan 05, 2021 | $15.44 | $15.48 | $15.29 | $15.31 | 6 155 484 |
| Jan 04, 2021 | $15.56 | $15.59 | $15.23 | $15.39 | 8 474 741 |
| Dec 31, 2020 | $15.55 | $15.64 | $15.47 | $15.60 | 5 176 045 |
| Dec 30, 2020 | $15.46 | $15.64 | $15.34 | $15.57 | 7 195 928 |
| Dec 29, 2020 | $15.71 | $15.71 | $15.47 | $15.58 | 6 593 898 |
| Dec 28, 2020 | $15.68 | $15.81 | $15.63 | $15.64 | 5 614 818 |
| Dec 24, 2020 | $15.75 | $15.76 | $15.48 | $15.57 | 3 246 280 |
| Dec 23, 2020 | $15.45 | $15.77 | $15.45 | $15.67 | 7 069 217 |
| Dec 22, 2020 | $15.44 | $15.48 | $15.32 | $15.43 | 4 782 694 |
| Dec 21, 2020 | $15.34 | $15.44 | $15.17 | $15.43 | 6 907 070 |
| Dec 18, 2020 | $15.49 | $15.51 | $15.36 | $15.42 | 8 963 132 |
| Dec 17, 2020 | $15.50 | $15.51 | $15.37 | $15.46 | 4 616 531 |
| Dec 16, 2020 | $15.49 | $15.49 | $15.37 | $15.43 | 6 426 559 |
| Dec 15, 2020 | $15.33 | $15.44 | $15.30 | $15.43 | 5 700 781 |
| Dec 14, 2020 | $15.51 | $15.52 | $15.25 | $15.30 | 6 165 774 |
| Dec 11, 2020 | $15.40 | $15.45 | $15.28 | $15.32 | 6 020 448 |
| Dec 10, 2020 | $15.51 | $15.54 | $15.39 | $15.50 | 4 408 438 |
| Dec 09, 2020 | $15.73 | $15.80 | $15.50 | $15.60 | 4 750 992 |
| Dec 08, 2020 | $15.46 | $15.70 | $15.44 | $15.59 | 5 459 708 |
| Dec 07, 2020 | $15.52 | $15.57 | $15.39 | $15.48 | 4 546 761 |
