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 |
2020-10-02 | $13.71 | $14.01 | $13.68 | $13.94 | 6 888 457 |
2020-10-01 | $13.95 | $13.95 | $13.72 | $13.90 | 6 449 577 |
2020-09-30 | $13.97 | $14.06 | $13.88 | $13.91 | 7 463 135 |
2020-09-29 | $14.18 | $14.19 | $13.87 | $13.92 | 6 341 341 |
2020-09-28 | $14.14 | $14.40 | $14.13 | $14.27 | 6 576 833 |
2020-09-25 | $13.90 | $14.05 | $13.81 | $14.00 | 6 858 586 |
2020-09-24 | $13.94 | $14.15 | $13.53 | $13.86 | 11 413 514 |
2020-09-23 | $14.28 | $14.42 | $13.97 | $13.98 | 6 697 479 |
2020-09-22 | $14.31 | $14.41 | $14.23 | $14.27 | 5 447 414 |
2020-09-21 | $14.35 | $14.51 | $14.19 | $14.29 | 7 294 999 |
2020-09-18 | $14.57 | $14.70 | $14.47 | $14.51 | 9 231 057 |
2020-09-17 | $14.50 | $14.69 | $14.44 | $14.60 | 4 876 540 |
2020-09-16 | $14.55 | $14.73 | $14.49 | $14.61 | 4 733 765 |
2020-09-15 | $14.61 | $14.65 | $14.43 | $14.50 | 5 541 328 |
2020-09-14 | $14.24 | $14.64 | $14.18 | $14.57 | 7 528 044 |
2020-09-11 | $14.22 | $14.24 | $13.90 | $14.11 | 6 928 151 |
2020-09-10 | $14.27 | $14.34 | $14.15 | $14.21 | 6 917 251 |
2020-09-09 | $14.22 | $14.36 | $14.11 | $14.20 | 5 489 706 |
2020-09-08 | $13.86 | $14.42 | $13.75 | $14.16 | 16 278 786 |
2020-09-04 | $13.88 | $14.04 | $13.60 | $13.84 | 6 904 381 |
2020-09-03 | $14.05 | $14.09 | $13.74 | $13.83 | 8 643 253 |
2020-09-02 | $14.04 | $14.08 | $13.88 | $13.99 | 11 900 110 |
2020-09-01 | $14.10 | $14.20 | $14.03 | $14.08 | 5 733 360 |
2020-08-31 | $14.13 | $14.24 | $13.99 | $14.11 | 5 437 711 |
2020-08-28 | $14.05 | $14.19 | $13.98 | $14.14 | 3 778 587 |