NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.24
-0.120 (-1.28%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Thursday, 25th Apr 2024 AGNC stock ended at $9.24. This is 1.28% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $9.16 to a day high of $9.32. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $15.52 | $15.57 | $15.39 | $15.48 | 4 546 761 |
| Dec 04, 2020 | $15.52 | $15.63 | $15.46 | $15.54 | 5 020 797 |
| Dec 03, 2020 | $15.36 | $15.57 | $15.32 | $15.41 | 4 327 769 |
| Dec 02, 2020 | $15.31 | $15.47 | $15.23 | $15.32 | 5 492 817 |
| Dec 01, 2020 | $15.49 | $15.66 | $15.29 | $15.34 | 6 307 711 |
| Nov 30, 2020 | $15.60 | $15.60 | $15.19 | $15.28 | 10 453 750 |
| Nov 27, 2020 | $15.60 | $15.64 | $15.45 | $15.57 | 5 247 682 |
| Nov 25, 2020 | $15.80 | $15.80 | $15.47 | $15.65 | 7 201 220 |
| Nov 24, 2020 | $15.73 | $15.84 | $15.57 | $15.70 | 10 242 819 |
| Nov 23, 2020 | $15.38 | $15.50 | $15.26 | $15.45 | 8 223 752 |
| Nov 20, 2020 | $15.10 | $15.30 | $15.07 | $15.21 | 4 376 123 |
| Nov 19, 2020 | $15.29 | $15.29 | $14.95 | $15.09 | 5 420 603 |
| Nov 18, 2020 | $15.25 | $15.62 | $15.22 | $15.25 | 7 598 333 |
| Nov 17, 2020 | $15.01 | $15.25 | $14.98 | $15.22 | 5 408 097 |
| Nov 16, 2020 | $15.06 | $15.11 | $14.96 | $15.06 | 7 158 969 |
| Nov 13, 2020 | $14.80 | $14.90 | $14.66 | $14.87 | 6 087 285 |
| Nov 12, 2020 | $14.50 | $14.67 | $14.44 | $14.53 | 5 917 026 |
| Nov 11, 2020 | $14.87 | $14.90 | $14.41 | $14.52 | 8 127 842 |
| Nov 10, 2020 | $14.31 | $14.90 | $14.17 | $14.86 | 17 954 867 |
| Nov 09, 2020 | $14.39 | $14.52 | $14.14 | $14.15 | 13 356 135 |
| Nov 06, 2020 | $14.23 | $14.27 | $14.04 | $14.11 | 6 374 306 |
| Nov 05, 2020 | $14.17 | $14.28 | $14.09 | $14.24 | 5 079 115 |
| Nov 04, 2020 | $14.03 | $14.29 | $13.92 | $14.07 | 12 897 917 |
| Nov 03, 2020 | $14.06 | $14.15 | $13.93 | $13.94 | 6 562 764 |
| Nov 02, 2020 | $14.00 | $14.17 | $13.95 | $13.99 | 8 959 674 |
