NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.37
+0.170 (+1.85%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Tuesday, 23rd Apr 2024 AGNC stock ended at $9.37. This is 1.85% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.22% from a day low at $9.00 to a day high of $9.38. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $9.40 | $9.47 | $9.34 | $9.44 | 10 111 599 |
| Feb 08, 2024 | $9.30 | $9.42 | $9.25 | $9.35 | 11 560 512 |
| Feb 07, 2024 | $9.49 | $9.51 | $9.25 | $9.32 | 13 011 317 |
| Feb 06, 2024 | $9.39 | $9.52 | $9.35 | $9.48 | 8 097 855 |
| Feb 05, 2024 | $9.43 | $9.44 | $9.22 | $9.39 | 16 374 436 |
| Feb 02, 2024 | $9.47 | $9.61 | $9.41 | $9.55 | 13 472 536 |
| Feb 01, 2024 | $9.56 | $9.70 | $9.34 | $9.67 | 17 700 948 |
| Jan 31, 2024 | $9.61 | $9.69 | $9.47 | $9.48 | 14 091 790 |
| Jan 30, 2024 | $9.77 | $9.77 | $9.59 | $9.59 | 13 387 575 |
| Jan 29, 2024 | $9.85 | $9.95 | $9.78 | $9.92 | 12 842 579 |
| Jan 26, 2024 | $9.86 | $9.90 | $9.80 | $9.81 | 10 166 908 |
| Jan 25, 2024 | $9.77 | $9.85 | $9.70 | $9.82 | 11 733 718 |
| Jan 24, 2024 | $9.85 | $9.92 | $9.71 | $9.72 | 14 572 062 |
| Jan 23, 2024 | $9.60 | $9.80 | $9.52 | $9.75 | 26 009 898 |
| Jan 22, 2024 | $9.85 | $9.89 | $9.63 | $9.70 | 15 126 582 |
| Jan 19, 2024 | $9.81 | $9.82 | $9.52 | $9.79 | 17 668 429 |
| Jan 18, 2024 | $9.77 | $9.83 | $9.64 | $9.76 | 17 920 975 |
| Jan 17, 2024 | $9.81 | $9.90 | $9.67 | $9.70 | 11 550 433 |
| Jan 16, 2024 | $9.98 | $10.05 | $9.88 | $9.94 | 12 151 795 |
| Jan 12, 2024 | $10.02 | $10.19 | $10.01 | $10.07 | 11 105 073 |
| Jan 11, 2024 | $9.90 | $10.00 | $9.73 | $9.97 | 13 043 766 |
| Jan 10, 2024 | $9.98 | $10.07 | $9.89 | $9.93 | 8 936 350 |
| Jan 09, 2024 | $9.88 | $9.97 | $9.83 | $9.95 | 9 523 862 |
| Jan 08, 2024 | $9.64 | $9.97 | $9.56 | $9.96 | 14 588 579 |
| Jan 05, 2024 | $9.34 | $9.65 | $9.30 | $9.60 | 11 919 234 |
