FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

American Capital Agency Corp. Stock Price (Quote) NASDAQ:AGNC

$15.87 ( -1.92% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $15.62 $17.11 Friday, 30th Jul 2021 AGNC stock ended at $15.87. This is 1.92% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.40% from a day low at $15.84 to a day high of $16.22.
90 days $15.62 $18.84
52 weeks $13.35 $18.84

Historical American Capital Agency Corp. prices

Date Open High Low Close Volume
2021-07-30 $16.07 $16.22 $15.84 $15.87 7 685 438
2021-07-29 $16.12 $16.27 $16.01 $16.18 6 230 542
2021-07-28 $16.20 $16.26 $15.91 $16.13 7 239 919
2021-07-27 $16.11 $16.19 $15.62 $16.18 12 904 917
2021-07-26 $16.14 $16.34 $16.14 $16.18 7 252 895
2021-07-23 $16.33 $16.36 $16.07 $16.12 5 593 550
2021-07-22 $16.41 $16.44 $16.18 $16.20 6 804 428
2021-07-21 $16.35 $16.55 $16.34 $16.43 6 556 074
2021-07-20 $15.90 $16.30 $15.80 $16.25 8 210 555
2021-07-19 $15.98 $16.01 $15.62 $15.84 10 764 015
2021-07-16 $16.25 $16.32 $16.08 $16.13 5 216 950
2021-07-15 $16.08 $16.32 $15.95 $16.16 8 558 151
2021-07-14 $16.45 $16.62 $16.08 $16.12 9 636 018
2021-07-13 $16.86 $16.86 $16.34 $16.36 10 736 702
2021-07-12 $16.87 $16.99 $16.75 $16.87 4 971 228
2021-07-09 $16.71 $16.91 $16.68 $16.89 6 171 232
2021-07-08 $16.49 $16.70 $16.27 $16.53 8 647 445
2021-07-07 $16.85 $16.87 $16.64 $16.66 7 072 291
2021-07-06 $17.00 $17.01 $16.79 $16.86 7 559 277
2021-07-02 $17.06 $17.11 $16.92 $16.94 4 429 522
2021-07-01 $16.93 $17.11 $16.81 $17.01 5 723 092
2021-06-30 $16.83 $16.94 $16.76 $16.89 5 698 984
2021-06-29 $17.17 $17.18 $16.69 $16.80 9 056 916
2021-06-28 $17.33 $17.33 $17.10 $17.20 6 952 879
2021-06-25 $17.20 $17.30 $17.17 $17.22 5 861 651
2021-06-24 $17.13 $17.21 $17.05 $17.15 4 022 743
2021-06-23 $17.06 $17.14 $16.98 $17.07 5 696 931
2021-06-22 $17.18 $17.18 $16.96 $17.00 6 923 174
2021-06-21 $16.82 $17.09 $16.73 $17.07 7 499 112
2021-06-18 $16.88 $16.93 $16.60 $16.70 16 750 455
2021-06-17 $17.44 $17.53 $16.79 $16.99 14 604 383
2021-06-16 $17.39 $17.50 $17.32 $17.46 8 862 980
2021-06-15 $17.68 $17.70 $17.29 $17.37 12 070 857
2021-06-14 $17.73 $17.88 $17.54 $17.63 13 293 302
2021-06-11 $18.15 $18.18 $17.62 $17.71 25 860 995
2021-06-10 $18.77 $18.80 $18.61 $18.62 7 878 231
2021-06-09 $18.71 $18.84 $18.64 $18.66 9 375 190
2021-06-08 $18.64 $18.70 $18.57 $18.70 6 575 955
2021-06-07 $18.65 $18.72 $18.56 $18.68 5 390 519
2021-06-04 $18.63 $18.70 $18.53 $18.65 5 835 582
2021-06-03 $18.66 $18.68 $18.56 $18.60 5 070 629
2021-06-02 $18.63 $18.74 $18.59 $18.66 6 293 964
2021-06-01 $18.55 $18.65 $18.48 $18.63 7 696 827
2021-05-28 $18.51 $18.55 $18.46 $18.54 4 823 010
2021-05-27 $18.53 $18.54 $18.40 $18.51 6 552 706
2021-05-26 $18.59 $18.65 $18.48 $18.58 6 351 382
2021-05-25 $18.63 $18.67 $18.50 $18.53 6 286 099
2021-05-24 $18.58 $18.63 $18.46 $18.58 5 983 488
2021-05-21 $18.47 $18.52 $18.42 $18.50 4 821 335
2021-05-20 $18.43 $18.48 $18.33 $18.43 4 370 930

About American Capital Agency Corp.

AGNC Investment Corp. operates as a real estate investment trust (REIT) in the United States. The company invests in residential mortgage pass-through securities and collateralized mortgage obligations for which the principal and interest payments are guaranteed by government-sponsored enterprise or by the United States government agency. It funds its investments primarily through short-term borrowings structured as repurchase agreements. The com... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT