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 |
2021-06-16 | $17.39 | $17.50 | $17.32 | $17.46 | 8 862 980 |
2021-06-15 | $17.68 | $17.70 | $17.29 | $17.37 | 12 070 857 |
2021-06-14 | $17.73 | $17.88 | $17.54 | $17.63 | 13 293 302 |
2021-06-11 | $18.15 | $18.18 | $17.62 | $17.71 | 25 860 995 |
2021-06-10 | $18.77 | $18.80 | $18.61 | $18.62 | 7 878 231 |
2021-06-09 | $18.71 | $18.84 | $18.64 | $18.66 | 9 375 190 |
2021-06-08 | $18.64 | $18.70 | $18.57 | $18.70 | 6 575 955 |
2021-06-07 | $18.65 | $18.72 | $18.56 | $18.68 | 5 390 519 |
2021-06-04 | $18.63 | $18.70 | $18.53 | $18.65 | 5 835 582 |
2021-06-03 | $18.66 | $18.68 | $18.56 | $18.60 | 5 070 629 |
2021-06-02 | $18.63 | $18.74 | $18.59 | $18.66 | 6 293 964 |
2021-06-01 | $18.55 | $18.65 | $18.48 | $18.63 | 7 696 827 |
2021-05-28 | $18.51 | $18.55 | $18.46 | $18.54 | 4 823 010 |
2021-05-27 | $18.53 | $18.54 | $18.40 | $18.51 | 6 552 706 |
2021-05-26 | $18.59 | $18.65 | $18.48 | $18.58 | 6 351 382 |
2021-05-25 | $18.63 | $18.67 | $18.50 | $18.53 | 6 286 099 |
2021-05-24 | $18.58 | $18.63 | $18.46 | $18.58 | 5 983 488 |
2021-05-21 | $18.47 | $18.52 | $18.42 | $18.50 | 4 821 335 |
2021-05-20 | $18.43 | $18.48 | $18.33 | $18.43 | 4 370 930 |
2021-05-19 | $18.28 | $18.48 | $18.16 | $18.43 | 7 137 164 |
2021-05-18 | $18.23 | $18.49 | $18.21 | $18.37 | 7 534 575 |
2021-05-17 | $18.24 | $18.25 | $18.09 | $18.21 | 5 550 399 |
2021-05-14 | $17.97 | $18.20 | $17.97 | $18.18 | 5 657 928 |
2021-05-13 | $17.59 | $17.94 | $17.54 | $17.84 | 7 368 838 |
2021-05-12 | $18.05 | $18.13 | $17.36 | $17.42 | 13 697 569 |