NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.33
+0.0900 (+0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Friday, 26th Apr 2024 AGNC stock ended at $9.33. This is 0.97% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $9.25 to a day high of $9.39. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $16.38 | $16.73 | $16.35 | $16.51 | 6 170 666 |
| Feb 19, 2021 | $16.23 | $16.55 | $16.18 | $16.46 | 7 197 217 |
| Feb 18, 2021 | $16.27 | $16.35 | $16.09 | $16.10 | 8 482 379 |
| Feb 17, 2021 | $16.41 | $16.45 | $16.20 | $16.31 | 6 957 581 |
| Feb 16, 2021 | $16.46 | $16.48 | $16.36 | $16.43 | 7 087 580 |
| Feb 12, 2021 | $16.41 | $16.51 | $16.33 | $16.35 | 5 549 273 |
| Feb 11, 2021 | $16.40 | $16.53 | $16.24 | $16.37 | 5 101 319 |
| Feb 10, 2021 | $16.30 | $16.46 | $16.28 | $16.38 | 4 494 730 |
| Feb 09, 2021 | $16.31 | $16.32 | $16.13 | $16.29 | 5 032 992 |
| Feb 08, 2021 | $16.34 | $16.40 | $16.22 | $16.28 | 5 068 256 |
| Feb 05, 2021 | $16.22 | $16.35 | $16.16 | $16.30 | 4 732 942 |
| Feb 04, 2021 | $16.07 | $16.21 | $16.07 | $16.17 | 4 632 297 |
| Feb 03, 2021 | $16.11 | $16.29 | $16.04 | $16.10 | 5 600 802 |
| Feb 02, 2021 | $15.98 | $16.12 | $15.91 | $16.08 | 6 887 043 |
| Feb 01, 2021 | $15.65 | $15.92 | $15.57 | $15.89 | 8 285 525 |
| Jan 29, 2021 | $15.71 | $15.82 | $15.50 | $15.60 | 8 828 022 |
| Jan 28, 2021 | $15.74 | $15.87 | $15.50 | $15.82 | 8 451 604 |
| Jan 27, 2021 | $16.08 | $16.10 | $15.72 | $15.79 | 10 433 796 |
| Jan 26, 2021 | $16.43 | $16.45 | $15.99 | $16.16 | 10 974 526 |
| Jan 25, 2021 | $16.20 | $16.38 | $16.12 | $16.25 | 8 597 359 |
| Jan 22, 2021 | $16.09 | $16.16 | $15.95 | $16.14 | 5 071 922 |
| Jan 21, 2021 | $15.93 | $16.18 | $15.92 | $16.09 | 7 477 885 |
| Jan 20, 2021 | $15.80 | $15.98 | $15.77 | $15.90 | 5 240 475 |
| Jan 19, 2021 | $15.69 | $15.80 | $15.63 | $15.79 | 4 867 577 |
| Jan 15, 2021 | $15.62 | $15.73 | $15.54 | $15.65 | 4 466 968 |
