$11.96 (-1.48%)

Volume: 10.549M

Closed: Feb 03, 2023

Hollow Logo Score: 2.832
American Capital Agency Stock
$11.96 (-1.48%)

Volume: 10.549M

Closed: Feb 03, 2023

Score Hollow Logo 2.832
NASDAQ:AGNC

American Capital Agency Stock Price (Quote)

$11.96 ( -1.48% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT