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 |
| Jul 17, 2020 | $13.42 | $13.52 | $13.29 | $13.37 | 6 603 100 |
| Jul 16, 2020 | $13.40 | $13.58 | $13.28 | $13.42 | 7 083 000 |
| Jul 15, 2020 | $13.11 | $13.41 | $13.03 | $13.40 | 12 764 200 |
| Jul 14, 2020 | $12.70 | $13.02 | $12.56 | $12.98 | 6 549 000 |
| Jul 13, 2020 | $12.71 | $12.80 | $12.58 | $12.69 | 11 045 300 |
| Jul 10, 2020 | $12.69 | $12.75 | $12.44 | $12.71 | 12 644 100 |
| Jul 09, 2020 | $12.98 | $12.99 | $12.62 | $12.67 | 10 310 100 |
| Jul 08, 2020 | $12.82 | $13.00 | $12.77 | $12.98 | 4 168 700 |
| Jul 07, 2020 | $12.89 | $12.98 | $12.79 | $12.82 | 4 539 800 |
| Jul 06, 2020 | $12.84 | $12.97 | $12.77 | $12.92 | 5 167 100 |
| Jul 02, 2020 | $13.00 | $13.07 | $12.69 | $12.72 | 5 126 083 |
| Jul 01, 2020 | $12.90 | $13.25 | $12.83 | $12.85 | 5 891 277 |
| Jun 30, 2020 | $12.88 | $13.04 | $12.74 | $12.90 | 13 889 449 |
| Jun 29, 2020 | $12.70 | $13.08 | $12.55 | $12.93 | 6 822 005 |
| Jun 26, 2020 | $13.10 | $13.17 | $12.72 | $12.76 | 8 135 507 |
| Jun 25, 2020 | $12.70 | $13.23 | $12.60 | $13.19 | 9 140 386 |
| Jun 24, 2020 | $12.98 | $13.07 | $12.43 | $12.82 | 8 475 285 |
| Jun 23, 2020 | $13.13 | $13.13 | $12.95 | $13.04 | 4 803 186 |
| Jun 22, 2020 | $12.97 | $13.02 | $12.67 | $12.99 | 7 184 192 |
| Jun 19, 2020 | $13.37 | $13.44 | $12.87 | $12.89 | 12 838 807 |
| Jun 18, 2020 | $13.30 | $13.38 | $13.08 | $13.19 | 7 043 660 |
| Jun 17, 2020 | $13.47 | $13.69 | $13.32 | $13.35 | 6 031 670 |
| Jun 16, 2020 | $13.83 | $13.84 | $13.28 | $13.47 | 8 449 163 |
| Jun 15, 2020 | $13.20 | $13.61 | $13.05 | $13.49 | 8 523 733 |
| Jun 12, 2020 | $13.40 | $13.67 | $13.14 | $13.61 | 10 953 978 |
