NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.20
+0.0500 (+0.546%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Monday, 22nd Apr 2024 AGNC stock ended at $9.20. This is 0.546% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.04% from a day low at $9.14 to a day high of $9.24. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $9.18 | $9.24 | $9.14 | $9.20 | 12 428 081 |
| Apr 19, 2024 | $9.07 | $9.20 | $9.06 | $9.15 | 10 124 168 |
| Apr 18, 2024 | $9.04 | $9.12 | $9.01 | $9.06 | 11 120 496 |
| Apr 17, 2024 | $9.02 | $9.11 | $9.00 | $9.04 | 7 476 045 |
| Apr 16, 2024 | $9.11 | $9.14 | $8.92 | $8.96 | 13 847 374 |
| Apr 15, 2024 | $9.32 | $9.37 | $9.04 | $9.13 | 13 407 720 |
| Apr 12, 2024 | $9.35 | $9.41 | $9.31 | $9.31 | 9 796 647 |
| Apr 11, 2024 | $9.41 | $9.48 | $9.24 | $9.39 | 14 202 830 |
| Apr 10, 2024 | $9.60 | $9.65 | $9.30 | $9.32 | 22 321 280 |
| Apr 09, 2024 | $9.72 | $9.78 | $9.68 | $9.78 | 7 472 982 |
| Apr 08, 2024 | $9.72 | $9.72 | $9.62 | $9.70 | 8 020 584 |
| Apr 05, 2024 | $9.62 | $9.70 | $9.60 | $9.66 | 5 933 558 |
| Apr 04, 2024 | $9.75 | $9.82 | $9.65 | $9.65 | 6 335 335 |
| Apr 03, 2024 | $9.65 | $9.69 | $9.61 | $9.69 | 9 237 186 |
| Apr 02, 2024 | $9.72 | $9.82 | $9.70 | $9.70 | 7 820 449 |
| Apr 01, 2024 | $9.89 | $9.89 | $9.75 | $9.80 | 7 428 311 |
| Mar 28, 2024 | $9.78 | $9.91 | $9.78 | $9.90 | 10 098 920 |
| Mar 27, 2024 | $9.68 | $9.80 | $9.65 | $9.79 | 7 001 782 |
| Mar 26, 2024 | $9.89 | $9.89 | $9.74 | $9.74 | 10 123 892 |
| Mar 25, 2024 | $9.82 | $9.88 | $9.79 | $9.86 | 8 776 749 |
| Mar 22, 2024 | $9.87 | $9.92 | $9.77 | $9.78 | 9 842 689 |
| Mar 21, 2024 | $9.78 | $9.87 | $9.74 | $9.83 | 9 485 303 |
| Mar 20, 2024 | $9.59 | $9.80 | $9.56 | $9.74 | 15 289 195 |
| Mar 19, 2024 | $9.58 | $9.65 | $9.54 | $9.59 | 8 488 852 |
| Mar 18, 2024 | $9.66 | $9.67 | $9.58 | $9.60 | 8 512 364 |
