Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American Capital Agency Corp. Stock Price (Quote) NASDAQ:AGNC
$12.00 ( 2.04% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.86 | $12.65 | Monday, 23rd May 2022 AGNC stock ended at $12.00. This is 2.04% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.16% from a day low at $11.81 to a day high of $12.06. |
| 90 days | $10.86 | $13.64 | |
| 52 weeks | $10.86 | $18.84 |
Historical American Capital Agency Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $11.82 | $12.06 | $11.81 | $12.00 | 12 938 774 |
| 2022-05-20 | $11.76 | $11.82 | $11.53 | $11.76 | 14 549 246 |
| 2022-05-19 | $11.84 | $12.02 | $11.69 | $11.72 | 18 092 361 |
| 2022-05-18 | $12.08 | $12.11 | $11.86 | $11.89 | 14 344 256 |
| 2022-05-17 | $12.29 | $12.30 | $11.93 | $12.11 | 15 312 121 |
| 2022-05-16 | $12.40 | $12.43 | $12.21 | $12.29 | 13 466 679 |
| 2022-05-13 | $12.12 | $12.39 | $12.07 | $12.39 | 16 387 370 |
| 2022-05-12 | $12.07 | $12.19 | $11.85 | $12.11 | 22 494 072 |
| 2022-05-11 | $12.25 | $12.32 | $12.09 | $12.14 | 18 502 604 |
| 2022-05-10 | $12.38 | $12.65 | $12.12 | $12.23 | 22 492 037 |
| 2022-05-09 | $12.24 | $12.37 | $12.13 | $12.26 | 15 850 787 |
| 2022-05-06 | $12.10 | $12.44 | $12.09 | $12.41 | 16 571 999 |
| 2022-05-05 | $12.10 | $12.34 | $11.99 | $12.14 | 18 837 423 |
| 2022-05-04 | $11.96 | $12.15 | $11.75 | $12.12 | 18 347 893 |
| 2022-05-03 | $11.50 | $12.01 | $11.48 | $11.99 | 25 117 925 |
| 2022-05-02 | $11.01 | $11.22 | $10.86 | $11.20 | 16 074 668 |
| 2022-04-29 | $11.47 | $11.51 | $10.95 | $10.98 | 16 369 356 |
| 2022-04-28 | $11.09 | $11.48 | $10.97 | $11.47 | 17 258 056 |
| 2022-04-27 | $11.13 | $11.20 | $11.01 | $11.09 | 14 783 549 |
| 2022-04-26 | $11.62 | $11.71 | $11.01 | $11.07 | 19 225 835 |
| 2022-04-25 | $11.52 | $11.69 | $11.26 | $11.67 | 15 202 836 |
| 2022-04-22 | $11.86 | $11.87 | $11.55 | $11.59 | 13 589 300 |
| 2022-04-21 | $12.04 | $12.14 | $11.86 | $11.87 | 9 473 600 |
| 2022-04-20 | $11.91 | $12.12 | $11.84 | $11.99 | 9 902 200 |
| 2022-04-19 | $12.31 | $12.34 | $11.82 | $11.86 | 17 395 300 |
| 2022-04-18 | $12.46 | $12.47 | $12.23 | $12.28 | 10 388 100 |
| 2022-04-14 | $12.54 | $12.64 | $12.44 | $12.48 | 8 262 063 |
| 2022-04-13 | $12.55 | $12.62 | $12.45 | $12.55 | 6 447 305 |
| 2022-04-12 | $12.62 | $12.73 | $12.51 | $12.53 | 9 781 875 |
| 2022-04-11 | $12.58 | $12.72 | $12.45 | $12.50 | 10 038 091 |
| 2022-04-08 | $12.57 | $12.76 | $12.53 | $12.60 | 6 831 800 |
| 2022-04-07 | $12.57 | $12.67 | $12.33 | $12.54 | 10 698 300 |
| 2022-04-06 | $12.80 | $12.80 | $12.57 | $12.58 | 10 753 100 |
| 2022-04-05 | $13.05 | $13.18 | $12.80 | $12.84 | 9 789 100 |
| 2022-04-04 | $13.13 | $13.17 | $12.91 | $13.09 | 8 176 700 |
| 2022-04-01 | $13.13 | $13.17 | $12.98 | $13.17 | 8 938 675 |
| 2022-03-31 | $13.30 | $13.33 | $13.09 | $13.10 | 8 589 619 |
| 2022-03-30 | $13.41 | $13.44 | $13.19 | $13.25 | 10 441 486 |
| 2022-03-29 | $13.44 | $13.64 | $13.44 | $13.56 | 11 076 300 |
| 2022-03-28 | $13.31 | $13.40 | $13.12 | $13.38 | 9 915 800 |
| 2022-03-25 | $13.08 | $13.29 | $13.05 | $13.27 | 6 663 700 |
| 2022-03-24 | $13.07 | $13.12 | $13.00 | $13.05 | 7 739 500 |
| 2022-03-23 | $13.18 | $13.18 | $13.02 | $13.07 | 5 789 900 |
| 2022-03-22 | $13.08 | $13.27 | $13.03 | $13.19 | 9 320 093 |
| 2022-03-21 | $13.25 | $13.33 | $12.99 | $13.01 | 7 710 323 |
| 2022-03-18 | $12.96 | $13.21 | $12.89 | $13.21 | 10 427 274 |
| 2022-03-17 | $12.90 | $13.07 | $12.83 | $13.04 | 7 030 900 |
| 2022-03-16 | $12.99 | $13.11 | $12.69 | $12.96 | 8 701 500 |
| 2022-03-15 | $12.75 | $12.95 | $12.75 | $12.90 | 9 107 700 |
| 2022-03-14 | $13.00 | $13.09 | $12.65 | $12.77 | 8 754 700 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
