NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.36
-0.0100 (-0.107%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Wednesday, 24th Apr 2024 AGNC stock ended at $9.36. This is 0.107% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.52% from a day low at $9.24 to a day high of $9.38. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $9.19 | $9.46 | $9.19 | $9.45 | 10 220 625 |
| May 31, 2023 | $9.17 | $9.28 | $9.08 | $9.19 | 10 520 886 |
| May 30, 2023 | $9.06 | $9.32 | $9.00 | $9.27 | 11 540 048 |
| May 26, 2023 | $9.10 | $9.13 | $8.66 | $9.11 | 11 705 400 |
| May 25, 2023 | $8.86 | $8.85 | $8.57 | $8.75 | 15 510 615 |
| May 24, 2023 | $9.00 | $9.00 | $8.75 | $8.87 | 15 943 759 |
| May 23, 2023 | $9.21 | $9.27 | $9.01 | $9.01 | 10 640 610 |
| May 22, 2023 | $9.24 | $9.26 | $9.12 | $9.17 | 7 959 541 |
| May 19, 2023 | $9.30 | $9.36 | $9.13 | $9.21 | 9 028 923 |
| May 18, 2023 | $9.18 | $9.29 | $9.13 | $9.28 | 6 782 225 |
| May 17, 2023 | $9.05 | $9.24 | $9.02 | $9.19 | 6 710 261 |
| May 16, 2023 | $9.08 | $9.11 | $9.01 | $9.02 | 5 183 162 |
| May 15, 2023 | $9.21 | $9.28 | $9.05 | $9.12 | 12 489 685 |
| May 12, 2023 | $9.37 | $9.35 | $9.15 | $9.17 | 6 446 081 |
| May 11, 2023 | $9.30 | $9.35 | $9.24 | $9.34 | 5 182 846 |
| May 10, 2023 | $9.50 | $9.59 | $9.23 | $9.34 | 9 463 950 |
| May 09, 2023 | $9.44 | $9.46 | $9.35 | $9.36 | 6 212 227 |
| May 08, 2023 | $9.47 | $9.53 | $9.38 | $9.50 | 6 153 878 |
| May 05, 2023 | $9.40 | $9.53 | $9.36 | $9.47 | 8 060 338 |
| May 04, 2023 | $9.33 | $9.37 | $9.12 | $9.25 | 13 448 729 |
| May 03, 2023 | $9.27 | $9.64 | $9.27 | $9.41 | 14 412 323 |
| May 02, 2023 | $9.57 | $9.63 | $9.10 | $9.24 | 14 920 308 |
| May 01, 2023 | $9.89 | $9.90 | $9.55 | $9.57 | 13 769 062 |
| Apr 28, 2023 | $9.83 | $9.97 | $9.81 | $9.91 | 11 254 267 |
| Apr 27, 2023 | $9.71 | $9.85 | $9.69 | $9.78 | 8 281 966 |
