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 |
| 2020-08-14 | $13.75 | $13.91 | $13.65 | $13.88 | 5 406 261 |
| 2020-08-13 | $13.65 | $13.92 | $13.63 | $13.72 | 6 223 269 |
| 2020-08-12 | $13.86 | $13.92 | $13.57 | $13.65 | 5 771 436 |
| 2020-08-11 | $14.00 | $14.03 | $13.74 | $13.77 | 7 980 610 |
| 2020-08-10 | $13.65 | $13.98 | $13.65 | $13.89 | 6 743 091 |
| 2020-08-07 | $13.58 | $13.68 | $13.54 | $13.63 | 5 028 919 |
| 2020-08-06 | $13.68 | $13.78 | $13.58 | $13.62 | 3 794 797 |
| 2020-08-05 | $13.64 | $13.80 | $13.57 | $13.74 | 5 200 110 |
| 2020-08-04 | $13.77 | $13.77 | $13.48 | $13.56 | 6 225 289 |
| 2020-08-03 | $13.36 | $13.80 | $13.35 | $13.74 | 7 404 917 |
| 2020-07-31 | $13.62 | $13.68 | $13.46 | $13.60 | 15 347 646 |
| 2020-07-30 | $13.65 | $13.75 | $13.51 | $13.62 | 6 158 103 |
| 2020-07-29 | $13.73 | $13.86 | $13.70 | $13.77 | 9 114 751 |
| 2020-07-28 | $13.81 | $13.85 | $13.56 | $13.57 | 12 465 909 |
| 2020-07-27 | $13.55 | $13.77 | $13.49 | $13.71 | 8 225 340 |
| 2020-07-24 | $13.63 | $13.68 | $13.47 | $13.52 | 5 825 024 |
| 2020-07-23 | $13.60 | $13.81 | $13.47 | $13.49 | 6 067 835 |
| 2020-07-22 | $13.49 | $13.74 | $13.49 | $13.60 | 5 917 600 |
| 2020-07-21 | $13.56 | $13.65 | $13.41 | $13.58 | 5 191 400 |
| 2020-07-20 | $13.33 | $13.52 | $13.33 | $13.43 | 6 178 500 |
| 2020-07-17 | $13.42 | $13.52 | $13.29 | $13.37 | 6 603 100 |
| 2020-07-16 | $13.40 | $13.58 | $13.28 | $13.42 | 7 083 000 |
| 2020-07-15 | $13.11 | $13.41 | $13.03 | $13.40 | 12 764 200 |
| 2020-07-14 | $12.70 | $13.02 | $12.56 | $12.98 | 6 549 000 |
| 2020-07-13 | $12.71 | $12.80 | $12.58 | $12.69 | 11 045 300 |
