NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.20
+0.0500 (+0.546%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Monday, 22nd Apr 2024 AGNC stock ended at $9.20. This is 0.546% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.04% from a day low at $9.14 to a day high of $9.24. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $14.23 | $14.44 | $14.07 | $14.25 | 7 351 865 |
| Oct 26, 2020 | $14.10 | $14.15 | $13.91 | $14.09 | 6 014 751 |
| Oct 23, 2020 | $14.07 | $14.29 | $14.03 | $14.19 | 4 311 547 |
| Oct 22, 2020 | $13.90 | $14.00 | $13.87 | $13.99 | 5 508 454 |
| Oct 21, 2020 | $14.03 | $14.05 | $13.87 | $13.87 | 7 861 363 |
| Oct 20, 2020 | $14.18 | $14.19 | $14.03 | $14.03 | 4 466 073 |
| Oct 19, 2020 | $14.20 | $14.23 | $14.01 | $14.03 | 5 956 859 |
| Oct 16, 2020 | $14.13 | $14.22 | $14.07 | $14.11 | 3 969 278 |
| Oct 15, 2020 | $14.10 | $14.20 | $14.04 | $14.18 | 3 569 890 |
| Oct 14, 2020 | $14.07 | $14.29 | $14.04 | $14.12 | 4 590 307 |
| Oct 13, 2020 | $14.14 | $14.17 | $13.97 | $14.03 | 4 132 809 |
| Oct 12, 2020 | $14.10 | $14.20 | $14.01 | $14.19 | 5 422 957 |
| Oct 09, 2020 | $14.27 | $14.33 | $14.04 | $14.07 | 3 824 055 |
| Oct 08, 2020 | $14.07 | $14.29 | $14.04 | $14.22 | 11 408 073 |
| Oct 07, 2020 | $14.06 | $14.07 | $13.85 | $13.99 | 6 102 212 |
| Oct 06, 2020 | $14.02 | $14.17 | $13.91 | $13.94 | 6 221 739 |
| Oct 05, 2020 | $14.01 | $14.10 | $13.95 | $14.00 | 4 682 584 |
| Oct 02, 2020 | $13.71 | $14.01 | $13.68 | $13.94 | 6 888 457 |
| Oct 01, 2020 | $13.95 | $13.95 | $13.72 | $13.90 | 6 449 577 |
| Sep 30, 2020 | $13.97 | $14.06 | $13.88 | $13.91 | 7 463 135 |
| Sep 29, 2020 | $14.18 | $14.19 | $13.87 | $13.92 | 6 341 341 |
| Sep 28, 2020 | $14.14 | $14.40 | $14.13 | $14.27 | 6 576 833 |
| Sep 25, 2020 | $13.90 | $14.05 | $13.81 | $14.00 | 6 858 586 |
| Sep 24, 2020 | $13.94 | $14.15 | $13.53 | $13.86 | 11 413 514 |
| Sep 23, 2020 | $14.28 | $14.42 | $13.97 | $13.98 | 6 697 479 |
