Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American Capital Agency Corp. Stock Price (Quote) NASDAQ:AGNC
$16.55 ( -0.30% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.76 | $16.75 | Friday, 22nd Oct 2021 AGNC stock ended at $16.55. This is 0.3% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.23% from a day low at $16.43 to a day high of $16.63. |
| 90 days | $15.62 | $16.75 | |
| 52 weeks | $13.72 | $18.84 |
Historical American Capital Agency Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $16.60 | $16.63 | $16.43 | $16.55 | 4 821 708 |
| 2021-10-21 | $16.59 | $16.68 | $16.50 | $16.60 | 4 074 544 |
| 2021-10-20 | $16.50 | $16.75 | $16.48 | $16.59 | 6 178 880 |
| 2021-10-19 | $16.37 | $16.51 | $16.32 | $16.50 | 6 464 933 |
| 2021-10-18 | $16.23 | $16.37 | $16.14 | $16.34 | 5 058 778 |
| 2021-10-15 | $16.23 | $16.36 | $16.22 | $16.22 | 5 043 422 |
| 2021-10-14 | $16.20 | $16.27 | $16.16 | $16.19 | 5 595 446 |
| 2021-10-13 | $16.18 | $16.21 | $16.08 | $16.14 | 4 843 298 |
| 2021-10-12 | $16.21 | $16.29 | $16.15 | $16.20 | 7 243 857 |
| 2021-10-11 | $16.20 | $16.27 | $16.13 | $16.17 | 4 489 886 |
| 2021-10-08 | $16.03 | $16.18 | $16.01 | $16.12 | 3 649 657 |
| 2021-10-07 | $16.00 | $16.13 | $15.96 | $16.02 | 4 824 697 |
| 2021-10-06 | $15.92 | $15.97 | $15.81 | $15.95 | 7 774 711 |
| 2021-10-05 | $16.08 | $16.14 | $15.95 | $16.05 | 6 407 723 |
| 2021-10-04 | $15.95 | $16.22 | $15.91 | $16.07 | 5 617 877 |
| 2021-10-01 | $15.77 | $15.97 | $15.76 | $15.90 | 4 818 315 |
| 2021-09-30 | $15.99 | $16.04 | $15.76 | $15.77 | 7 599 395 |
| 2021-09-29 | $16.08 | $16.09 | $15.93 | $15.97 | 4 779 487 |
| 2021-09-28 | $16.31 | $16.33 | $16.11 | $16.13 | 6 554 825 |
| 2021-09-27 | $16.25 | $16.35 | $16.19 | $16.24 | 4 706 325 |
| 2021-09-24 | $16.21 | $16.25 | $16.15 | $16.16 | 4 308 886 |
| 2021-09-23 | $16.25 | $16.30 | $16.21 | $16.22 | 4 091 061 |
| 2021-09-22 | $16.08 | $16.26 | $16.05 | $16.21 | 5 475 289 |
| 2021-09-21 | $15.94 | $16.12 | $15.94 | $16.02 | 7 716 017 |
| 2021-09-20 | $15.84 | $15.96 | $15.74 | $15.91 | 7 795 515 |
| 2021-09-17 | $15.96 | $16.04 | $15.91 | $15.98 | 8 632 636 |
| 2021-09-16 | $16.02 | $16.09 | $15.96 | $15.96 | 4 748 233 |
| 2021-09-15 | $15.95 | $16.05 | $15.92 | $15.96 | 4 478 457 |
| 2021-09-14 | $16.13 | $16.13 | $15.92 | $15.93 | 5 204 812 |
| 2021-09-13 | $16.05 | $16.14 | $15.94 | $16.08 | 5 253 331 |
| 2021-09-10 | $16.09 | $16.10 | $15.93 | $16.01 | 5 221 468 |
| 2021-09-09 | $15.87 | $16.09 | $15.81 | $16.02 | 5 079 282 |
| 2021-09-08 | $16.02 | $16.13 | $15.85 | $15.87 | 7 121 384 |
| 2021-09-07 | $16.22 | $16.27 | $15.95 | $15.98 | 6 539 390 |
| 2021-09-03 | $16.27 | $16.28 | $16.11 | $16.18 | 3 804 836 |
| 2021-09-02 | $16.33 | $16.37 | $16.21 | $16.22 | 4 460 363 |
| 2021-09-01 | $16.35 | $16.40 | $16.24 | $16.32 | 4 694 379 |
| 2021-08-31 | $16.24 | $16.41 | $16.24 | $16.31 | 5 779 618 |
| 2021-08-30 | $16.46 | $16.49 | $16.20 | $16.23 | 5 260 997 |
| 2021-08-27 | $16.28 | $16.59 | $16.28 | $16.53 | 4 664 980 |
| 2021-08-26 | $16.42 | $16.51 | $16.26 | $16.29 | 5 659 919 |
| 2021-08-25 | $16.45 | $16.53 | $16.34 | $16.44 | 4 089 312 |
| 2021-08-24 | $16.32 | $16.46 | $16.30 | $16.42 | 3 780 761 |
| 2021-08-23 | $16.13 | $16.32 | $16.12 | $16.28 | 4 307 745 |
| 2021-08-20 | $15.90 | $16.10 | $15.79 | $16.09 | 4 843 832 |
| 2021-08-19 | $16.14 | $16.15 | $15.86 | $15.90 | 7 835 206 |
| 2021-08-18 | $16.28 | $16.39 | $16.21 | $16.21 | 4 656 369 |
| 2021-08-17 | $16.23 | $16.34 | $16.17 | $16.29 | 3 582 758 |
| 2021-08-16 | $16.34 | $16.35 | $16.12 | $16.27 | 5 058 012 |
| 2021-08-13 | $16.33 | $16.42 | $16.28 | $16.34 | 3 476 012 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
