NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.30
+0.0500 (+0.541%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.82 | Thursday, 2nd May 2024 AGNC stock ended at $9.30. This is 0.541% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.97% from a day low at $9.26 to a day high of $9.35. |
| 90 days | $8.92 | $9.92 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2021 | $18.34 | $18.45 | $18.26 | $18.28 | 4 664 232 |
| May 07, 2021 | $18.15 | $18.33 | $18.08 | $18.32 | 4 837 218 |
| May 06, 2021 | $18.18 | $18.21 | $17.98 | $18.21 | 6 043 165 |
| May 05, 2021 | $17.90 | $18.17 | $17.76 | $18.13 | 6 008 188 |
| May 04, 2021 | $18.06 | $18.08 | $17.79 | $17.89 | 6 793 796 |
| May 03, 2021 | $18.02 | $18.10 | $17.95 | $17.99 | 4 578 181 |
| Apr 30, 2021 | $17.93 | $18.02 | $17.88 | $17.93 | 5 137 876 |
| Apr 29, 2021 | $17.90 | $17.97 | $17.83 | $17.95 | 6 151 362 |
| Apr 28, 2021 | $17.88 | $18.00 | $17.85 | $17.96 | 7 005 519 |
| Apr 27, 2021 | $17.52 | $17.88 | $17.50 | $17.75 | 8 736 146 |
| Apr 26, 2021 | $17.51 | $17.53 | $17.34 | $17.36 | 7 961 293 |
| Apr 23, 2021 | $17.38 | $17.54 | $17.30 | $17.47 | 6 227 322 |
| Apr 22, 2021 | $17.46 | $17.50 | $17.37 | $17.39 | 4 208 937 |
| Apr 21, 2021 | $17.29 | $17.45 | $17.13 | $17.44 | 4 922 646 |
| Apr 20, 2021 | $17.38 | $17.40 | $17.22 | $17.32 | 4 594 064 |
| Apr 19, 2021 | $17.50 | $17.50 | $17.32 | $17.34 | 5 182 984 |
| Apr 16, 2021 | $17.36 | $17.50 | $17.34 | $17.48 | 4 044 712 |
| Apr 15, 2021 | $17.41 | $17.42 | $17.21 | $17.33 | 4 879 641 |
| Apr 14, 2021 | $17.27 | $17.47 | $17.21 | $17.36 | 6 892 606 |
| Apr 13, 2021 | $17.12 | $17.25 | $17.05 | $17.22 | 3 823 401 |
| Apr 12, 2021 | $17.15 | $17.22 | $17.09 | $17.17 | 4 298 956 |
| Apr 09, 2021 | $17.17 | $17.24 | $17.05 | $17.06 | 3 835 824 |
| Apr 08, 2021 | $17.08 | $17.16 | $17.03 | $17.16 | 2 951 301 |
| Apr 07, 2021 | $17.02 | $17.12 | $16.95 | $17.11 | 3 538 542 |
| Apr 06, 2021 | $16.98 | $17.06 | $16.95 | $17.01 | 4 350 901 |
