NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.15
+0.0900 (+0.99%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.92 | Friday, 19th Apr 2024 AGNC stock ended at $9.15. This is 0.99% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $9.06 to a day high of $9.20. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-22 | $16.65 | $16.70 | $16.52 | $16.67 | 4 677 783 |
| 2021-03-19 | $16.54 | $16.79 | $16.44 | $16.59 | 11 112 133 |
| 2021-03-18 | $16.60 | $16.71 | $16.47 | $16.50 | 6 854 278 |
| 2021-03-17 | $16.45 | $16.69 | $16.32 | $16.68 | 5 901 517 |
| 2021-03-16 | $16.48 | $16.53 | $16.36 | $16.48 | 4 806 340 |
| 2021-03-15 | $16.53 | $16.63 | $16.44 | $16.52 | 7 895 413 |
| 2021-03-12 | $16.31 | $16.58 | $16.31 | $16.47 | 9 449 983 |
| 2021-03-11 | $16.37 | $16.42 | $16.24 | $16.31 | 8 673 770 |
| 2021-03-10 | $16.34 | $16.45 | $16.29 | $16.40 | 5 583 050 |
| 2021-03-09 | $16.36 | $16.41 | $16.20 | $16.35 | 6 350 323 |
| 2021-03-08 | $16.02 | $16.38 | $15.90 | $16.33 | 9 796 431 |
| 2021-03-05 | $15.99 | $16.06 | $15.39 | $15.90 | 13 881 478 |
| 2021-03-04 | $16.04 | $16.10 | $15.71 | $15.92 | 14 415 568 |
| 2021-03-03 | $16.14 | $16.23 | $15.98 | $15.99 | 6 330 848 |
| 2021-03-02 | $15.99 | $16.18 | $15.96 | $16.14 | 7 502 915 |
| 2021-03-01 | $16.20 | $16.37 | $15.96 | $15.96 | 7 968 652 |
| 2021-02-26 | $16.04 | $16.26 | $15.92 | $16.03 | 8 488 205 |
| 2021-02-25 | $16.51 | $16.60 | $15.96 | $15.99 | 11 795 007 |
| 2021-02-24 | $16.35 | $16.63 | $16.30 | $16.58 | 8 042 887 |
| 2021-02-23 | $16.55 | $16.60 | $16.13 | $16.33 | 9 055 400 |
| 2021-02-22 | $16.38 | $16.73 | $16.35 | $16.51 | 6 170 666 |
| 2021-02-19 | $16.23 | $16.55 | $16.18 | $16.46 | 7 197 217 |
| 2021-02-18 | $16.27 | $16.35 | $16.09 | $16.10 | 8 482 379 |
| 2021-02-17 | $16.41 | $16.45 | $16.20 | $16.31 | 6 957 581 |
| 2021-02-16 | $16.46 | $16.48 | $16.36 | $16.43 | 7 087 580 |
