$9.11 (4.11%)

Volume: 11.705M

Closed: May 26, 2023

Hollow Logo Score: -0.164
American Capital Agency Stock
$9.11 (4.11%)

Volume: 11.705M

Closed: May 26, 2023

Score Hollow Logo -0.164
NASDAQ:AGNC

American Capital Agency Stock Price (Quote)

$9.11 ( 4.11% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

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