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 |
| Feb 23, 2023 | $11.29 | $11.37 | $11.17 | $11.32 | 5 786 590 |
| Feb 22, 2023 | $11.13 | $11.31 | $11.12 | $11.25 | 7 260 739 |
| Feb 21, 2023 | $11.32 | $11.35 | $11.04 | $11.12 | 12 891 987 |
| Feb 17, 2023 | $11.46 | $11.48 | $11.31 | $11.39 | 6 420 277 |
| Feb 16, 2023 | $11.36 | $11.58 | $11.30 | $11.47 | 6 590 080 |
| Feb 15, 2023 | $11.35 | $11.50 | $11.25 | $11.48 | 8 519 145 |
| Feb 14, 2023 | $11.42 | $11.49 | $11.24 | $11.41 | 9 396 109 |
| Feb 13, 2023 | $11.35 | $11.47 | $11.32 | $11.44 | 13 492 811 |
| Feb 10, 2023 | $11.44 | $11.50 | $11.25 | $11.35 | 15 938 877 |
| Feb 09, 2023 | $11.86 | $11.96 | $11.39 | $11.46 | 17 056 834 |
| Feb 08, 2023 | $11.73 | $11.75 | $11.56 | $11.73 | 8 866 775 |
| Feb 07, 2023 | $11.53 | $11.76 | $11.44 | $11.74 | 10 875 253 |
| Feb 06, 2023 | $11.79 | $11.79 | $11.46 | $11.51 | 14 903 319 |
| Feb 03, 2023 | $11.99 | $12.04 | $11.91 | $11.96 | 10 548 643 |
| Feb 02, 2023 | $12.07 | $12.25 | $12.07 | $12.14 | 13 291 266 |
| Feb 01, 2023 | $11.57 | $12.06 | $11.56 | $11.95 | 16 585 324 |
| Jan 31, 2023 | $11.37 | $11.83 | $11.32 | $11.60 | 22 665 325 |
| Jan 30, 2023 | $11.52 | $11.54 | $11.25 | $11.28 | 13 973 364 |
| Jan 27, 2023 | $11.52 | $11.73 | $11.50 | $11.68 | 11 533 929 |
| Jan 26, 2023 | $11.41 | $11.51 | $11.36 | $11.50 | 11 060 343 |
| Jan 25, 2023 | $11.46 | $11.48 | $11.32 | $11.38 | 11 366 945 |
| Jan 24, 2023 | $11.55 | $11.60 | $11.48 | $11.50 | 7 583 888 |
| Jan 23, 2023 | $11.56 | $11.61 | $11.44 | $11.58 | 14 012 426 |
| Jan 20, 2023 | $11.37 | $11.56 | $11.29 | $11.53 | 11 866 154 |
| Jan 19, 2023 | $11.32 | $11.39 | $11.24 | $11.37 | 8 725 800 |
