NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.13
-0.180 (-1.93%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.04 | $9.92 | Monday, 15th Apr 2024 AGNC stock ended at $9.13. This is 1.93% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $9.04 to a day high of $9.37. |
| 90 days | $9.04 | $10.05 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-08 | $9.66 | $9.74 | $9.65 | $9.69 | 7 398 454 |
| 2023-09-07 | $9.63 | $9.70 | $9.58 | $9.63 | 8 287 586 |
| 2023-09-06 | $9.77 | $9.78 | $9.63 | $9.68 | 8 207 473 |
| 2023-09-05 | $9.95 | $9.95 | $9.75 | $9.76 | 10 633 611 |
| 2023-09-01 | $9.94 | $10.02 | $9.87 | $9.96 | 7 800 848 |
| 2023-08-31 | $9.85 | $9.94 | $9.84 | $9.91 | 10 342 657 |
| 2023-08-30 | $9.97 | $9.98 | $9.83 | $9.85 | 9 939 868 |
| 2023-08-29 | $10.00 | $10.14 | $9.92 | $10.12 | 12 925 953 |
| 2023-08-28 | $9.83 | $9.99 | $9.81 | $9.99 | 11 044 200 |
| 2023-08-25 | $9.75 | $9.80 | $9.64 | $9.76 | 7 293 202 |
| 2023-08-24 | $9.68 | $9.82 | $9.65 | $9.71 | 9 257 653 |
| 2023-08-23 | $9.50 | $9.71 | $9.49 | $9.68 | 13 742 151 |
| 2023-08-22 | $9.57 | $9.58 | $9.45 | $9.46 | 14 064 167 |
| 2023-08-21 | $9.50 | $9.53 | $9.40 | $9.51 | 10 598 049 |
| 2023-08-18 | $9.40 | $9.57 | $9.35 | $9.48 | 17 417 695 |
| 2023-08-17 | $9.56 | $9.61 | $9.41 | $9.45 | 11 585 688 |
| 2023-08-16 | $9.60 | $9.66 | $9.52 | $9.55 | 10 547 916 |
| 2023-08-15 | $9.65 | $9.67 | $9.56 | $9.61 | 9 276 059 |
| 2023-08-14 | $9.86 | $9.87 | $9.61 | $9.68 | 18 580 682 |
| 2023-08-11 | $9.96 | $9.97 | $9.82 | $9.85 | 7 753 950 |
| 2023-08-10 | $10.05 | $10.06 | $9.97 | $9.98 | 7 544 235 |
| 2023-08-09 | $10.04 | $10.07 | $9.92 | $9.99 | 9 053 710 |
| 2023-08-08 | $9.92 | $10.05 | $9.83 | $10.03 | 7 878 274 |
| 2023-08-07 | $9.94 | $10.01 | $9.92 | $9.97 | 7 940 873 |
| 2023-08-04 | $9.79 | $9.93 | $9.75 | $9.91 | 13 913 434 |
