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 |
| Mar 30, 2023 | $9.89 | $9.92 | $9.79 | $9.91 | 6 074 965 |
| Mar 29, 2023 | $9.95 | $9.98 | $9.89 | $9.93 | 9 188 945 |
| Mar 28, 2023 | $9.84 | $9.91 | $9.77 | $9.86 | 11 431 001 |
| Mar 27, 2023 | $9.94 | $9.98 | $9.80 | $9.89 | 10 782 119 |
| Mar 24, 2023 | $9.55 | $9.81 | $9.40 | $9.79 | 12 040 045 |
| Mar 23, 2023 | $9.83 | $10.13 | $9.58 | $9.63 | 18 442 543 |
| Mar 22, 2023 | $9.80 | $9.97 | $9.71 | $9.76 | 13 500 007 |
| Mar 21, 2023 | $9.84 | $9.93 | $9.81 | $9.85 | 10 482 198 |
| Mar 20, 2023 | $9.78 | $9.88 | $9.68 | $9.68 | 14 027 633 |
| Mar 17, 2023 | $9.92 | $9.92 | $9.64 | $9.74 | 16 814 284 |
| Mar 16, 2023 | $9.85 | $9.99 | $9.74 | $9.96 | 18 839 205 |
| Mar 15, 2023 | $10.07 | $10.11 | $9.81 | $9.89 | 26 002 789 |
| Mar 14, 2023 | $10.14 | $10.57 | $10.11 | $10.26 | 17 769 057 |
| Mar 13, 2023 | $9.79 | $10.07 | $9.52 | $9.96 | 26 665 309 |
| Mar 10, 2023 | $10.42 | $10.48 | $9.95 | $9.97 | 19 173 064 |
| Mar 09, 2023 | $10.79 | $10.86 | $10.43 | $10.45 | 12 401 239 |
| Mar 08, 2023 | $10.75 | $10.83 | $10.66 | $10.81 | 10 282 739 |
| Mar 07, 2023 | $10.76 | $10.82 | $10.57 | $10.59 | 5 795 085 |
| Mar 06, 2023 | $10.75 | $10.88 | $10.71 | $10.72 | 6 693 530 |
| Mar 03, 2023 | $10.60 | $10.77 | $10.56 | $10.71 | 6 846 049 |
| Mar 02, 2023 | $10.47 | $10.59 | $10.36 | $10.55 | 10 048 264 |
| Mar 01, 2023 | $10.82 | $10.87 | $10.52 | $10.59 | 10 809 999 |
| Feb 28, 2023 | $10.88 | $10.93 | $10.81 | $10.87 | 11 115 049 |
| Feb 27, 2023 | $11.10 | $11.13 | $10.87 | $10.89 | 9 398 176 |
| Feb 24, 2023 | $11.20 | $11.25 | $11.02 | $11.10 | 11 684 644 |
