NASDAQ:AGNC
$11.96
(
-1.48%
)
Friday, 3rd Feb 2023
American Capital Agency Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.45 | $12.25 | Friday, 3rd Feb 2023 AGNC stock ended at $11.96. This is 1.48% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.09% from a day low at $11.91 to a day high of $12.04. |
| 90 days | $8.23 | $12.25 | |
| 52 weeks | $7.30 | $14.66 |
Historical American Capital Agency Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $11.99 | $12.04 | $11.91 | $11.96 | 10 548 643 |
| 2023-02-02 | $12.07 | $12.25 | $12.07 | $12.14 | 13 291 266 |
| 2023-02-01 | $11.57 | $12.06 | $11.56 | $11.95 | 16 585 324 |
| 2023-01-31 | $11.37 | $11.83 | $11.32 | $11.60 | 22 665 325 |
| 2023-01-30 | $11.52 | $11.54 | $11.25 | $11.28 | 13 973 364 |
| 2023-01-27 | $11.52 | $11.73 | $11.50 | $11.68 | 11 533 929 |
| 2023-01-26 | $11.41 | $11.51 | $11.36 | $11.50 | 11 060 343 |
| 2023-01-25 | $11.46 | $11.48 | $11.32 | $11.38 | 11 366 945 |
| 2023-01-24 | $11.55 | $11.60 | $11.48 | $11.50 | 7 583 888 |
| 2023-01-23 | $11.56 | $11.61 | $11.44 | $11.58 | 14 012 426 |
| 2023-01-20 | $11.37 | $11.56 | $11.29 | $11.53 | 11 866 154 |
| 2023-01-19 | $11.32 | $11.39 | $11.24 | $11.37 | 8 725 800 |
| 2023-01-18 | $11.28 | $11.45 | $11.26 | $11.36 | 10 968 200 |
| 2023-01-17 | $11.31 | $11.40 | $11.20 | $11.21 | 12 850 800 |
| 2023-01-13 | $11.21 | $11.36 | $11.16 | $11.30 | 10 224 227 |
| 2023-01-12 | $11.25 | $11.39 | $11.20 | $11.28 | 9 738 502 |
| 2023-01-11 | $11.04 | $11.25 | $11.04 | $11.14 | 9 588 705 |
| 2023-01-10 | $10.87 | $11.01 | $10.83 | $10.98 | 9 068 232 |
| 2023-01-09 | $10.90 | $11.07 | $10.81 | $10.87 | 11 978 700 |
| 2023-01-06 | $10.71 | $10.88 | $10.61 | $10.85 | 9 455 200 |
| 2023-01-05 | $10.57 | $10.69 | $10.45 | $10.62 | 7 092 139 |
| 2023-01-04 | $10.57 | $10.70 | $10.54 | $10.63 | 10 130 679 |
| 2023-01-03 | $10.44 | $10.70 | $10.37 | $10.46 | 11 960 775 |
| 2022-12-30 | $10.35 | $10.45 | $10.25 | $10.35 | 9 404 969 |
| 2022-12-29 | $10.34 | $10.56 | $10.30 | $10.48 | 8 668 293 |
| 2022-12-28 | $10.68 | $10.72 | $10.35 | $10.41 | 10 519 252 |
| 2022-12-27 | $10.70 | $10.72 | $10.52 | $10.69 | 11 051 874 |
| 2022-12-23 | $10.65 | $10.72 | $10.55 | $10.71 | 8 986 170 |
| 2022-12-22 | $10.59 | $10.67 | $10.33 | $10.65 | 12 657 731 |
| 2022-12-21 | $10.47 | $10.64 | $10.45 | $10.58 | 13 960 995 |
| 2022-12-20 | $10.11 | $10.38 | $9.95 | $10.33 | 16 977 219 |
| 2022-12-19 | $10.11 | $10.33 | $10.07 | $10.18 | 9 263 599 |
| 2022-12-16 | $10.10 | $10.22 | $10.01 | $10.14 | 19 189 165 |
| 2022-12-15 | $10.07 | $10.33 | $10.00 | $10.24 | 12 978 485 |
| 2022-12-14 | $10.12 | $10.30 | $10.01 | $10.14 | 11 828 471 |
| 2022-12-13 | $10.16 | $10.45 | $10.11 | $10.17 | 11 827 307 |
| 2022-12-12 | $9.90 | $9.98 | $9.81 | $9.91 | 10 587 832 |
| 2022-12-09 | $9.90 | $10.02 | $9.84 | $9.90 | 8 558 751 |
| 2022-12-08 | $9.85 | $9.96 | $9.80 | $9.92 | 6 258 471 |
| 2022-12-07 | $9.67 | $9.87 | $9.58 | $9.83 | 7 842 033 |
| 2022-12-06 | $9.82 | $9.87 | $9.55 | $9.69 | 11 665 229 |
| 2022-12-05 | $10.00 | $10.03 | $9.73 | $9.82 | 9 099 513 |
| 2022-12-02 | $9.97 | $10.03 | $9.73 | $10.01 | 13 490 000 |
| 2022-12-01 | $10.02 | $10.25 | $9.99 | $10.07 | 9 424 049 |
| 2022-11-30 | $9.61 | $10.02 | $9.56 | $9.99 | 14 165 822 |
| 2022-11-29 | $9.64 | $9.72 | $9.56 | $9.71 | 8 732 151 |
| 2022-11-28 | $10.00 | $10.05 | $9.75 | $9.76 | 10 612 878 |
| 2022-11-25 | $9.88 | $10.07 | $9.85 | $10.02 | 6 429 723 |
| 2022-11-23 | $9.54 | $9.89 | $9.49 | $9.85 | 10 966 579 |
| 2022-11-22 | $9.42 | $9.61 | $9.40 | $9.50 | 11 272 770 |
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 the United States government-sponsored enterprise or by the United States government agency. It funds its investments primarily through collateralized borrowings structured as repurcha... AGNC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
