NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.90
+0.110 (+1.12%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.37 | $9.92 | Thursday, 28th Mar 2024 AGNC stock ended at $9.90. This is 1.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.28% from a day low at $9.78 to a day high of $9.91. |
90 days | $9.15 | $10.19 | |
52 weeks | $6.81 | $10.64 |
Historical American Capital Agency Corp. prices
Date | Open | High | Low | Close | Volume |
2021-07-22 | $16.41 | $16.44 | $16.18 | $16.20 | 6 804 428 |
2021-07-21 | $16.35 | $16.55 | $16.34 | $16.43 | 6 556 074 |
2021-07-20 | $15.90 | $16.30 | $15.80 | $16.25 | 8 210 555 |
2021-07-19 | $15.98 | $16.01 | $15.62 | $15.84 | 10 764 015 |
2021-07-16 | $16.25 | $16.32 | $16.08 | $16.13 | 5 216 950 |
2021-07-15 | $16.08 | $16.32 | $15.95 | $16.16 | 8 558 151 |
2021-07-14 | $16.45 | $16.62 | $16.08 | $16.12 | 9 636 018 |
2021-07-13 | $16.86 | $16.86 | $16.34 | $16.36 | 10 736 702 |
2021-07-12 | $16.87 | $16.99 | $16.75 | $16.87 | 4 971 228 |
2021-07-09 | $16.71 | $16.91 | $16.68 | $16.89 | 6 171 232 |
2021-07-08 | $16.49 | $16.70 | $16.27 | $16.53 | 8 647 445 |
2021-07-07 | $16.85 | $16.87 | $16.64 | $16.66 | 7 072 291 |
2021-07-06 | $17.00 | $17.01 | $16.79 | $16.86 | 7 559 277 |
2021-07-02 | $17.06 | $17.11 | $16.92 | $16.94 | 4 429 522 |
2021-07-01 | $16.93 | $17.11 | $16.81 | $17.01 | 5 723 092 |
2021-06-30 | $16.83 | $16.94 | $16.76 | $16.89 | 5 698 984 |
2021-06-29 | $17.17 | $17.18 | $16.69 | $16.80 | 9 056 916 |
2021-06-28 | $17.33 | $17.33 | $17.10 | $17.20 | 6 952 879 |
2021-06-25 | $17.20 | $17.30 | $17.17 | $17.22 | 5 861 651 |
2021-06-24 | $17.13 | $17.21 | $17.05 | $17.15 | 4 022 743 |
2021-06-23 | $17.06 | $17.14 | $16.98 | $17.07 | 5 696 931 |
2021-06-22 | $17.18 | $17.18 | $16.96 | $17.00 | 6 923 174 |
2021-06-21 | $16.82 | $17.09 | $16.73 | $17.07 | 7 499 112 |
2021-06-18 | $16.88 | $16.93 | $16.60 | $16.70 | 16 750 455 |
2021-06-17 | $17.44 | $17.53 | $16.79 | $16.99 | 14 604 383 |