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 |
| 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 |
| Sep 22, 2020 | $14.31 | $14.41 | $14.23 | $14.27 | 5 447 414 |
| Sep 21, 2020 | $14.35 | $14.51 | $14.19 | $14.29 | 7 294 999 |
| Sep 18, 2020 | $14.57 | $14.70 | $14.47 | $14.51 | 9 231 057 |
| Sep 17, 2020 | $14.50 | $14.69 | $14.44 | $14.60 | 4 876 540 |
| Sep 16, 2020 | $14.55 | $14.73 | $14.49 | $14.61 | 4 733 765 |
| Sep 15, 2020 | $14.61 | $14.65 | $14.43 | $14.50 | 5 541 328 |
| Sep 14, 2020 | $14.24 | $14.64 | $14.18 | $14.57 | 7 528 044 |
| Sep 11, 2020 | $14.22 | $14.24 | $13.90 | $14.11 | 6 928 151 |
| Sep 10, 2020 | $14.27 | $14.34 | $14.15 | $14.21 | 6 917 251 |
| Sep 09, 2020 | $14.22 | $14.36 | $14.11 | $14.20 | 5 489 706 |
| Sep 08, 2020 | $13.86 | $14.42 | $13.75 | $14.16 | 16 278 786 |
| Sep 04, 2020 | $13.88 | $14.04 | $13.60 | $13.84 | 6 904 381 |
| Sep 03, 2020 | $14.05 | $14.09 | $13.74 | $13.83 | 8 643 253 |
| Sep 02, 2020 | $14.04 | $14.08 | $13.88 | $13.99 | 11 900 110 |
| Sep 01, 2020 | $14.10 | $14.20 | $14.03 | $14.08 | 5 733 360 |
| Aug 31, 2020 | $14.13 | $14.24 | $13.99 | $14.11 | 5 437 711 |
| Aug 28, 2020 | $14.05 | $14.19 | $13.98 | $14.14 | 3 778 587 |
| Aug 27, 2020 | $14.06 | $14.25 | $14.05 | $14.09 | 6 211 715 |
| Aug 26, 2020 | $14.17 | $14.20 | $14.03 | $14.05 | 4 670 270 |
| Aug 25, 2020 | $14.25 | $14.31 | $14.00 | $14.17 | 5 363 498 |
| Aug 24, 2020 | $14.04 | $14.37 | $13.96 | $14.25 | 6 523 878 |
