NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.90
+0.110 (+1.12%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.37 | $9.92 | Thursday, 28th Mar 2024 AGNC stock ended at $9.90. This is 1.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.28% from a day low at $9.78 to a day high of $9.91. |
90 days | $9.15 | $10.19 | |
52 weeks | $6.81 | $10.64 |
Historical American Capital Agency Corp. prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $14.39 | $14.52 | $14.14 | $14.15 | 13 356 135 |
2020-11-06 | $14.23 | $14.27 | $14.04 | $14.11 | 6 374 306 |
2020-11-05 | $14.17 | $14.28 | $14.09 | $14.24 | 5 079 115 |
2020-11-04 | $14.03 | $14.29 | $13.92 | $14.07 | 12 897 917 |
2020-11-03 | $14.06 | $14.15 | $13.93 | $13.94 | 6 562 764 |
2020-11-02 | $14.00 | $14.17 | $13.95 | $13.99 | 8 959 674 |
2020-10-30 | $14.01 | $14.10 | $13.87 | $13.97 | 7 766 054 |
2020-10-29 | $13.95 | $14.19 | $13.72 | $14.10 | 8 245 927 |
2020-10-28 | $14.14 | $14.27 | $14.00 | $14.03 | 8 347 240 |
2020-10-27 | $14.23 | $14.44 | $14.07 | $14.25 | 7 351 865 |
2020-10-26 | $14.10 | $14.15 | $13.91 | $14.09 | 6 014 751 |
2020-10-23 | $14.07 | $14.29 | $14.03 | $14.19 | 4 311 547 |
2020-10-22 | $13.90 | $14.00 | $13.87 | $13.99 | 5 508 454 |
2020-10-21 | $14.03 | $14.05 | $13.87 | $13.87 | 7 861 363 |
2020-10-20 | $14.18 | $14.19 | $14.03 | $14.03 | 4 466 073 |
2020-10-19 | $14.20 | $14.23 | $14.01 | $14.03 | 5 956 859 |
2020-10-16 | $14.13 | $14.22 | $14.07 | $14.11 | 3 969 278 |
2020-10-15 | $14.10 | $14.20 | $14.04 | $14.18 | 3 569 890 |
2020-10-14 | $14.07 | $14.29 | $14.04 | $14.12 | 4 590 307 |
2020-10-13 | $14.14 | $14.17 | $13.97 | $14.03 | 4 132 809 |
2020-10-12 | $14.10 | $14.20 | $14.01 | $14.19 | 5 422 957 |
2020-10-09 | $14.27 | $14.33 | $14.04 | $14.07 | 3 824 055 |
2020-10-08 | $14.07 | $14.29 | $14.04 | $14.22 | 11 408 073 |
2020-10-07 | $14.06 | $14.07 | $13.85 | $13.99 | 6 102 212 |
2020-10-06 | $14.02 | $14.17 | $13.91 | $13.94 | 6 221 739 |