NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.30
+0.0500 (+0.541%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.82 | Thursday, 2nd May 2024 AGNC stock ended at $9.30. This is 0.541% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.97% from a day low at $9.26 to a day high of $9.35. |
| 90 days | $8.92 | $9.92 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $13.23 | $13.23 | $12.86 | $12.96 | 14 814 553 |
| Jun 10, 2020 | $14.00 | $14.00 | $13.27 | $13.42 | 13 055 822 |
| Jun 09, 2020 | $14.00 | $14.24 | $13.80 | $13.91 | 9 351 907 |
| Jun 08, 2020 | $13.82 | $14.25 | $13.75 | $14.25 | 16 568 758 |
| Jun 05, 2020 | $14.37 | $14.55 | $13.43 | $13.49 | 18 100 501 |
| Jun 04, 2020 | $13.27 | $14.04 | $13.22 | $13.89 | 16 531 084 |
| Jun 03, 2020 | $13.16 | $13.44 | $13.15 | $13.32 | 12 166 908 |
| Jun 02, 2020 | $13.24 | $13.33 | $12.95 | $13.00 | 10 038 323 |
| Jun 01, 2020 | $12.95 | $13.28 | $12.81 | $13.16 | 10 033 724 |
| May 29, 2020 | $13.07 | $13.22 | $12.82 | $12.94 | 41 188 079 |
| May 28, 2020 | $13.42 | $13.48 | $13.08 | $13.09 | 9 382 706 |
| May 27, 2020 | $13.61 | $13.62 | $13.13 | $13.49 | 10 291 534 |
| May 26, 2020 | $13.47 | $13.59 | $13.33 | $13.42 | 9 779 050 |
| May 22, 2020 | $13.16 | $13.19 | $12.89 | $13.17 | 7 912 267 |
| May 21, 2020 | $13.24 | $13.24 | $12.90 | $13.05 | 9 092 677 |
| May 20, 2020 | $13.19 | $13.30 | $12.97 | $13.25 | 12 137 239 |
| May 19, 2020 | $12.88 | $13.18 | $12.78 | $12.99 | 7 537 146 |
| May 18, 2020 | $12.86 | $12.98 | $12.52 | $12.90 | 11 437 367 |
| May 15, 2020 | $12.31 | $12.67 | $12.17 | $12.44 | 9 378 451 |
| May 14, 2020 | $11.50 | $12.43 | $11.41 | $12.41 | 8 568 808 |
| May 13, 2020 | $12.00 | $12.08 | $11.54 | $11.73 | 13 312 993 |
