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 |
| Oct 01, 2021 | $15.77 | $15.97 | $15.76 | $15.90 | 4 818 315 |
| Sep 30, 2021 | $15.99 | $16.04 | $15.76 | $15.77 | 7 599 395 |
| Sep 29, 2021 | $16.08 | $16.09 | $15.93 | $15.97 | 4 779 487 |
| Sep 28, 2021 | $16.31 | $16.33 | $16.11 | $16.13 | 6 554 825 |
| Sep 27, 2021 | $16.25 | $16.35 | $16.19 | $16.24 | 4 706 325 |
| Sep 24, 2021 | $16.21 | $16.25 | $16.15 | $16.16 | 4 308 886 |
| Sep 23, 2021 | $16.25 | $16.30 | $16.21 | $16.22 | 4 091 061 |
| Sep 22, 2021 | $16.08 | $16.26 | $16.05 | $16.21 | 5 475 289 |
| Sep 21, 2021 | $15.94 | $16.12 | $15.94 | $16.02 | 7 716 017 |
| Sep 20, 2021 | $15.84 | $15.96 | $15.74 | $15.91 | 7 795 515 |
| Sep 17, 2021 | $15.96 | $16.04 | $15.91 | $15.98 | 8 632 636 |
| Sep 16, 2021 | $16.02 | $16.09 | $15.96 | $15.96 | 4 748 233 |
| Sep 15, 2021 | $15.95 | $16.05 | $15.92 | $15.96 | 4 478 457 |
| Sep 14, 2021 | $16.13 | $16.13 | $15.92 | $15.93 | 5 204 812 |
| Sep 13, 2021 | $16.05 | $16.14 | $15.94 | $16.08 | 5 253 331 |
| Sep 10, 2021 | $16.09 | $16.10 | $15.93 | $16.01 | 5 221 468 |
| Sep 09, 2021 | $15.87 | $16.09 | $15.81 | $16.02 | 5 079 282 |
| Sep 08, 2021 | $16.02 | $16.13 | $15.85 | $15.87 | 7 121 384 |
| Sep 07, 2021 | $16.22 | $16.27 | $15.95 | $15.98 | 6 539 390 |
| Sep 03, 2021 | $16.27 | $16.28 | $16.11 | $16.18 | 3 804 836 |
| Sep 02, 2021 | $16.33 | $16.37 | $16.21 | $16.22 | 4 460 363 |
| Sep 01, 2021 | $16.35 | $16.40 | $16.24 | $16.32 | 4 694 379 |
| Aug 31, 2021 | $16.24 | $16.41 | $16.24 | $16.31 | 5 779 618 |
| Aug 30, 2021 | $16.46 | $16.49 | $16.20 | $16.23 | 5 260 997 |
| Aug 27, 2021 | $16.28 | $16.59 | $16.28 | $16.53 | 4 664 980 |
