NASDAQ:AGNC
$9.11
(
4.11%
)
Friday, 26th May 2023
American Capital Agency Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.57 | $9.97 | Friday, 26th May 2023 AGNC stock ended at $9.11. This is 4.11% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.43% from a day low at $8.66 to a day high of $9.13. |
| 90 days | $8.57 | $11.13 | |
| 52 weeks | $7.30 | $12.89 |
Historical American Capital Agency Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $9.10 | $9.13 | $8.66 | $9.11 | 11 705 400 |
| 2023-05-25 | $8.86 | $8.85 | $8.57 | $8.75 | 15 510 615 |
| 2023-05-24 | $9.00 | $9.00 | $8.75 | $8.87 | 15 943 759 |
| 2023-05-23 | $9.21 | $9.27 | $9.01 | $9.01 | 10 640 610 |
| 2023-05-22 | $9.24 | $9.26 | $9.12 | $9.17 | 7 959 541 |
| 2023-05-19 | $9.30 | $9.36 | $9.13 | $9.21 | 9 028 923 |
| 2023-05-18 | $9.18 | $9.29 | $9.13 | $9.28 | 6 782 225 |
| 2023-05-17 | $9.05 | $9.24 | $9.02 | $9.19 | 6 710 261 |
| 2023-05-16 | $9.08 | $9.11 | $9.01 | $9.02 | 5 183 162 |
| 2023-05-15 | $9.21 | $9.28 | $9.05 | $9.12 | 12 489 685 |
| 2023-05-12 | $9.37 | $9.35 | $9.15 | $9.17 | 6 446 081 |
| 2023-05-11 | $9.30 | $9.35 | $9.24 | $9.34 | 5 182 846 |
| 2023-05-10 | $9.50 | $9.59 | $9.23 | $9.34 | 9 463 950 |
| 2023-05-09 | $9.44 | $9.46 | $9.35 | $9.36 | 6 212 227 |
| 2023-05-08 | $9.47 | $9.53 | $9.38 | $9.50 | 6 153 878 |
| 2023-05-05 | $9.40 | $9.53 | $9.36 | $9.47 | 8 060 338 |
| 2023-05-04 | $9.33 | $9.37 | $9.12 | $9.25 | 13 448 729 |
| 2023-05-03 | $9.27 | $9.64 | $9.27 | $9.41 | 14 412 323 |
| 2023-05-02 | $9.57 | $9.63 | $9.10 | $9.24 | 14 920 308 |
| 2023-05-01 | $9.89 | $9.90 | $9.55 | $9.57 | 13 769 062 |
| 2023-04-28 | $9.83 | $9.97 | $9.81 | $9.91 | 11 254 267 |
| 2023-04-27 | $9.71 | $9.85 | $9.69 | $9.78 | 8 281 966 |
| 2023-04-26 | $9.83 | $9.94 | $9.70 | $9.78 | 11 723 778 |
| 2023-04-25 | $10.01 | $10.05 | $9.71 | $9.75 | 14 181 132 |
| 2023-04-24 | $10.06 | $10.13 | $9.84 | $10.05 | 13 425 319 |
| 2023-04-21 | $9.94 | $10.05 | $9.85 | $10.05 | 8 762 166 |
| 2023-04-20 | $9.94 | $10.02 | $9.88 | $9.98 | 9 548 645 |
| 2023-04-19 | $9.96 | $10.07 | $9.88 | $10.00 | 5 588 964 |
| 2023-04-18 | $10.06 | $10.07 | $9.92 | $10.00 | 8 433 270 |
| 2023-04-17 | $9.96 | $10.13 | $9.85 | $10.07 | 10 785 605 |
| 2023-04-14 | $10.08 | $10.11 | $9.82 | $9.96 | 13 315 123 |
| 2023-04-13 | $10.05 | $10.09 | $9.90 | $10.06 | 7 567 664 |
| 2023-04-12 | $10.17 | $10.19 | $10.01 | $10.01 | 7 814 404 |
| 2023-04-11 | $10.05 | $10.13 | $9.93 | $10.04 | 9 473 714 |
| 2023-04-10 | $10.27 | $10.31 | $9.76 | $10.02 | 17 480 994 |
| 2023-04-06 | $10.37 | $10.40 | $10.26 | $10.29 | 5 465 446 |
| 2023-04-05 | $10.10 | $10.42 | $10.08 | $10.31 | 9 738 295 |
| 2023-04-04 | $10.02 | $10.18 | $9.92 | $10.15 | 12 099 209 |
| 2023-04-03 | $10.06 | $10.15 | $9.95 | $9.98 | 9 536 319 |
| 2023-03-31 | $9.92 | $10.08 | $9.91 | $10.08 | 14 076 227 |
| 2023-03-30 | $9.89 | $9.92 | $9.79 | $9.91 | 6 074 965 |
| 2023-03-29 | $9.95 | $9.98 | $9.89 | $9.93 | 9 188 945 |
| 2023-03-28 | $9.84 | $9.91 | $9.77 | $9.86 | 11 431 001 |
| 2023-03-27 | $9.94 | $9.98 | $9.80 | $9.89 | 10 782 119 |
| 2023-03-24 | $9.55 | $9.81 | $9.40 | $9.79 | 12 040 045 |
| 2023-03-23 | $9.83 | $10.13 | $9.58 | $9.63 | 18 442 543 |
| 2023-03-22 | $9.80 | $9.97 | $9.71 | $9.76 | 13 500 007 |
| 2023-03-21 | $9.84 | $9.93 | $9.81 | $9.85 | 10 482 198 |
| 2023-03-20 | $9.78 | $9.88 | $9.68 | $9.68 | 14 027 633 |
| 2023-03-17 | $9.92 | $9.92 | $9.64 | $9.74 | 16 814 284 |
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.
