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 |
| Nov 29, 2023 | $8.78 | $8.99 | $8.78 | $8.95 | 16 160 295 |
| Nov 28, 2023 | $8.72 | $8.93 | $8.62 | $8.84 | 17 651 283 |
| Nov 27, 2023 | $8.72 | $8.77 | $8.57 | $8.72 | 14 193 439 |
| Nov 24, 2023 | $8.79 | $8.84 | $8.69 | $8.71 | 7 542 532 |
| Nov 22, 2023 | $8.87 | $8.95 | $8.74 | $8.79 | 14 862 674 |
| Nov 21, 2023 | $8.75 | $8.83 | $8.75 | $8.82 | 14 750 042 |
| Nov 20, 2023 | $8.72 | $8.82 | $8.65 | $8.77 | 12 539 666 |
| Nov 17, 2023 | $8.73 | $8.83 | $8.61 | $8.70 | 10 819 981 |
| Nov 16, 2023 | $8.67 | $8.78 | $8.59 | $8.68 | 12 886 966 |
| Nov 15, 2023 | $8.72 | $8.72 | $8.58 | $8.67 | 14 768 324 |
| Nov 14, 2023 | $8.71 | $8.83 | $8.64 | $8.67 | 19 439 266 |
| Nov 13, 2023 | $8.30 | $8.45 | $8.25 | $8.44 | 9 231 564 |
| Nov 10, 2023 | $8.35 | $8.42 | $8.25 | $8.40 | 12 488 524 |
| Nov 09, 2023 | $8.57 | $8.65 | $8.22 | $8.27 | 15 807 123 |
| Nov 08, 2023 | $8.47 | $8.53 | $8.37 | $8.51 | 12 777 980 |
| Nov 07, 2023 | $8.32 | $8.48 | $8.22 | $8.46 | 14 501 777 |
| Nov 06, 2023 | $8.35 | $8.39 | $8.20 | $8.34 | 16 878 385 |
| Nov 03, 2023 | $8.40 | $8.58 | $8.30 | $8.35 | 22 538 713 |
| Nov 02, 2023 | $7.90 | $8.19 | $7.85 | $8.16 | 26 786 661 |
| Nov 01, 2023 | $7.35 | $7.80 | $7.33 | $7.76 | 24 468 044 |
| Oct 31, 2023 | $7.11 | $7.47 | $7.08 | $7.38 | 22 314 791 |
| Oct 30, 2023 | $6.95 | $7.04 | $6.81 | $6.94 | 17 249 918 |
| Oct 27, 2023 | $7.18 | $7.23 | $7.00 | $7.00 | 21 932 378 |
| Oct 26, 2023 | $7.00 | $7.31 | $7.00 | $7.13 | 30 589 910 |
| Oct 25, 2023 | $7.44 | $7.48 | $6.98 | $6.98 | 60 295 898 |
