NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.40
+0.1000 (+1.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.82 | Friday, 3rd May 2024 AGNC stock ended at $9.40. This is 1.08% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.44% from a day low at $9.36 to a day high of $9.49. |
| 90 days | $8.92 | $9.92 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $9.83 | $9.94 | $9.70 | $9.78 | 11 723 778 |
| Apr 25, 2023 | $10.01 | $10.05 | $9.71 | $9.75 | 14 181 132 |
| Apr 24, 2023 | $10.06 | $10.13 | $9.84 | $10.05 | 13 425 319 |
| Apr 21, 2023 | $9.94 | $10.05 | $9.85 | $10.05 | 8 762 166 |
| Apr 20, 2023 | $9.94 | $10.02 | $9.88 | $9.98 | 9 548 645 |
| Apr 19, 2023 | $9.96 | $10.07 | $9.88 | $10.00 | 5 588 964 |
| Apr 18, 2023 | $10.06 | $10.07 | $9.92 | $10.00 | 8 433 270 |
| Apr 17, 2023 | $9.96 | $10.13 | $9.85 | $10.07 | 10 785 605 |
| Apr 14, 2023 | $10.08 | $10.11 | $9.82 | $9.96 | 13 315 123 |
| Apr 13, 2023 | $10.05 | $10.09 | $9.90 | $10.06 | 7 567 664 |
| Apr 12, 2023 | $10.17 | $10.19 | $10.01 | $10.01 | 7 814 404 |
| Apr 11, 2023 | $10.05 | $10.13 | $9.93 | $10.04 | 9 473 714 |
| Apr 10, 2023 | $10.27 | $10.31 | $9.76 | $10.02 | 17 480 994 |
| Apr 06, 2023 | $10.37 | $10.40 | $10.26 | $10.29 | 5 465 446 |
| Apr 05, 2023 | $10.10 | $10.42 | $10.08 | $10.31 | 9 738 295 |
| Apr 04, 2023 | $10.02 | $10.18 | $9.92 | $10.15 | 12 099 209 |
| Apr 03, 2023 | $10.06 | $10.15 | $9.95 | $9.98 | 9 536 319 |
| Mar 31, 2023 | $9.92 | $10.08 | $9.91 | $10.08 | 14 076 227 |
