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 |
2023-07-19 | $10.31 | $10.41 | $10.29 | $10.31 | 8 249 215 |
2023-07-18 | $10.22 | $10.32 | $10.18 | $10.26 | 8 374 628 |
2023-07-17 | $10.12 | $10.24 | $10.04 | $10.21 | 7 622 643 |
2023-07-14 | $10.27 | $10.27 | $10.10 | $10.13 | 7 269 971 |
2023-07-13 | $10.15 | $10.39 | $10.14 | $10.25 | 10 533 517 |
2023-07-12 | $10.12 | $10.16 | $10.07 | $10.15 | 10 284 176 |
2023-07-11 | $9.99 | $10.11 | $9.89 | $9.95 | 9 268 987 |
2023-07-10 | $9.77 | $9.97 | $9.73 | $9.97 | 6 888 491 |
2023-07-07 | $9.45 | $9.86 | $9.45 | $9.76 | 9 346 605 |
2023-07-06 | $9.68 | $9.66 | $9.32 | $9.47 | 15 310 812 |
2023-07-05 | $9.98 | $10.01 | $9.78 | $9.79 | 8 613 217 |
2023-07-03 | $10.14 | $10.16 | $9.94 | $9.97 | 5 907 207 |
2023-06-30 | $10.19 | $10.20 | $10.06 | $10.13 | 10 052 609 |
2023-06-29 | $10.17 | $10.18 | $9.96 | $10.15 | 13 682 128 |
2023-06-28 | $10.30 | $10.34 | $10.26 | $10.32 | 11 133 884 |
2023-06-27 | $10.17 | $10.31 | $10.10 | $10.29 | 9 901 323 |
2023-06-26 | $9.99 | $10.26 | $9.93 | $10.16 | 10 739 236 |
2023-06-23 | $10.09 | $10.11 | $9.93 | $9.94 | 9 566 138 |
2023-06-22 | $10.16 | $10.18 | $10.10 | $10.13 | 6 155 955 |
2023-06-21 | $10.16 | $10.25 | $10.10 | $10.18 | 6 375 754 |
2023-06-20 | $10.17 | $10.20 | $10.10 | $10.13 | 6 726 161 |
2023-06-16 | $10.23 | $10.28 | $10.14 | $10.21 | 8 236 309 |
2023-06-15 | $10.10 | $10.31 | $10.09 | $10.25 | 8 734 600 |
2023-06-14 | $10.18 | $10.27 | $10.03 | $10.12 | 11 528 536 |
2023-06-13 | $10.08 | $10.17 | $10.02 | $10.14 | 11 482 658 |