NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.33
+0.0900 (+0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Friday, 26th Apr 2024 AGNC stock ended at $9.33. This is 0.97% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $9.25 to a day high of $9.39. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 24, 2023 | $7.35 | $7.73 | $7.34 | $7.54 | 43 194 892 |
| Oct 23, 2023 | $8.11 | $8.17 | $7.93 | $8.11 | 13 716 982 |
| Oct 20, 2023 | $8.25 | $8.36 | $8.20 | $8.20 | 15 132 139 |
| Oct 19, 2023 | $8.58 | $8.59 | $8.20 | $8.26 | 33 036 406 |
| Oct 18, 2023 | $8.78 | $8.79 | $8.57 | $8.58 | 17 216 894 |
| Oct 17, 2023 | $8.83 | $8.92 | $8.77 | $8.85 | 16 080 163 |
| Oct 16, 2023 | $8.83 | $8.93 | $8.68 | $8.91 | 11 241 805 |
| Oct 13, 2023 | $8.95 | $8.99 | $8.77 | $8.78 | 16 163 952 |
| Oct 12, 2023 | $9.14 | $9.16 | $8.83 | $8.93 | 11 806 984 |
| Oct 11, 2023 | $9.17 | $9.21 | $9.08 | $9.18 | 8 647 919 |
| Oct 10, 2023 | $9.07 | $9.20 | $9.05 | $9.12 | 10 298 485 |
| Oct 09, 2023 | $8.90 | $9.14 | $8.90 | $9.09 | 9 505 098 |
| Oct 06, 2023 | $8.86 | $9.06 | $8.82 | $8.93 | 8 583 460 |
| Oct 05, 2023 | $8.79 | $9.04 | $8.71 | $9.00 | 12 588 056 |
| Oct 04, 2023 | $8.97 | $8.97 | $8.56 | $8.79 | 19 158 154 |
| Oct 03, 2023 | $9.02 | $9.06 | $8.80 | $8.92 | 19 891 160 |
| Oct 02, 2023 | $9.45 | $9.41 | $9.07 | $9.11 | 13 704 678 |
| Sep 29, 2023 | $9.45 | $9.59 | $9.42 | $9.44 | 11 870 299 |
| Sep 28, 2023 | $9.26 | $9.46 | $9.15 | $9.40 | 11 371 604 |
| Sep 27, 2023 | $9.49 | $9.53 | $9.28 | $9.38 | 18 235 951 |
| Sep 26, 2023 | $9.64 | $9.65 | $9.43 | $9.45 | 19 034 581 |
| Sep 25, 2023 | $9.77 | $9.81 | $9.65 | $9.67 | 13 717 704 |
| Sep 22, 2023 | $9.82 | $9.89 | $9.76 | $9.81 | 12 057 972 |
