NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.15
+0.0900 (+0.99%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.92 | Friday, 19th Apr 2024 AGNC stock ended at $9.15. This is 0.99% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $9.06 to a day high of $9.20. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $9.83 | $9.86 | $9.59 | $9.62 | 8 397 725 |
| 2024-03-13 | $9.86 | $9.90 | $9.81 | $9.86 | 8 520 832 |
| 2024-03-12 | $9.85 | $9.85 | $9.77 | $9.84 | 6 785 646 |
| 2024-03-11 | $9.75 | $9.92 | $9.72 | $9.82 | 12 673 911 |
| 2024-03-08 | $9.73 | $9.82 | $9.67 | $9.73 | 9 695 282 |
| 2024-03-07 | $9.65 | $9.71 | $9.62 | $9.63 | 7 683 665 |
| 2024-03-06 | $9.58 | $9.63 | $9.55 | $9.58 | 9 646 804 |
| 2024-03-05 | $9.48 | $9.58 | $9.46 | $9.51 | 9 462 643 |
| 2024-03-04 | $9.58 | $9.60 | $9.48 | $9.50 | 10 095 232 |
| 2024-03-01 | $9.53 | $9.60 | $9.48 | $9.58 | 10 013 911 |
| 2024-02-29 | $9.48 | $9.59 | $9.42 | $9.56 | 14 811 039 |
| 2024-02-28 | $9.40 | $9.46 | $9.37 | $9.39 | 10 547 890 |
| 2024-02-27 | $9.59 | $9.64 | $9.50 | $9.57 | 13 078 913 |
| 2024-02-26 | $9.53 | $9.59 | $9.49 | $9.54 | 9 538 248 |
| 2024-02-23 | $9.46 | $9.58 | $9.43 | $9.51 | 9 467 247 |
| 2024-02-22 | $9.48 | $9.58 | $9.44 | $9.45 | 9 725 194 |
| 2024-02-21 | $9.48 | $9.52 | $9.41 | $9.48 | 6 006 858 |
| 2024-02-20 | $9.46 | $9.53 | $9.43 | $9.50 | 10 584 824 |
| 2024-02-16 | $9.43 | $9.59 | $9.37 | $9.48 | 9 509 353 |
| 2024-02-15 | $9.32 | $9.63 | $9.30 | $9.56 | 14 883 978 |
| 2024-02-14 | $9.28 | $9.33 | $9.20 | $9.25 | 11 598 594 |
| 2024-02-13 | $9.33 | $9.35 | $9.15 | $9.21 | 18 025 346 |
| 2024-02-12 | $9.46 | $9.60 | $9.40 | $9.54 | 12 525 724 |
| 2024-02-09 | $9.40 | $9.47 | $9.34 | $9.44 | 10 111 599 |
| 2024-02-08 | $9.30 | $9.42 | $9.25 | $9.35 | 11 560 512 |
