NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.40
+0.1000 (+1.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.82 | Friday, 3rd May 2024 AGNC stock ended at $9.40. This is 1.08% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.44% from a day low at $9.36 to a day high of $9.49. |
| 90 days | $8.92 | $9.92 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $12.00 | $12.08 | $11.54 | $11.73 | 13 312 993 |
| May 12, 2020 | $12.39 | $12.40 | $12.02 | $12.04 | 7 232 070 |
| May 11, 2020 | $12.60 | $12.67 | $12.30 | $12.31 | 6 410 722 |
| May 08, 2020 | $12.75 | $12.82 | $12.61 | $12.71 | 6 929 695 |
| May 07, 2020 | $12.64 | $12.73 | $12.35 | $12.57 | 8 234 560 |
| May 06, 2020 | $12.82 | $12.98 | $12.47 | $12.49 | 8 218 263 |
| May 05, 2020 | $12.63 | $12.93 | $12.59 | $12.78 | 9 811 152 |
| May 04, 2020 | $12.20 | $12.49 | $12.03 | $12.41 | 9 082 390 |
| May 01, 2020 | $12.21 | $12.45 | $12.15 | $12.27 | 9 753 483 |
| Apr 30, 2020 | $12.95 | $13.29 | $12.35 | $12.42 | 16 450 092 |
| Apr 29, 2020 | $13.03 | $13.06 | $12.55 | $12.74 | 11 384 336 |
| Apr 28, 2020 | $12.74 | $13.10 | $12.41 | $12.69 | 15 560 744 |
| Apr 27, 2020 | $12.18 | $12.46 | $11.89 | $12.31 | 9 165 879 |
| Apr 24, 2020 | $12.35 | $12.44 | $11.96 | $12.13 | 10 683 724 |
| Apr 23, 2020 | $12.34 | $12.56 | $12.12 | $12.36 | 7 219 839 |
| Apr 22, 2020 | $12.56 | $12.60 | $12.07 | $12.20 | 7 655 901 |
| Apr 21, 2020 | $11.70 | $12.50 | $11.61 | $12.36 | 11 364 291 |
| Apr 20, 2020 | $12.15 | $12.30 | $11.74 | $11.98 | 13 244 300 |
| Apr 17, 2020 | $12.15 | $12.30 | $11.74 | $12.27 | 13 225 482 |
| Apr 16, 2020 | $11.60 | $12.08 | $11.32 | $11.65 | 11 171 239 |
| Apr 15, 2020 | $11.39 | $11.70 | $11.15 | $11.48 | 11 401 956 |
| Apr 14, 2020 | $12.36 | $12.47 | $11.61 | $11.82 | 11 610 948 |
| Apr 13, 2020 | $12.24 | $12.53 | $11.86 | $12.18 | 10 416 319 |
| Apr 09, 2020 | $12.20 | $12.75 | $11.64 | $12.21 | 25 345 941 |
| Apr 08, 2020 | $11.14 | $11.66 | $10.80 | $11.27 | 19 423 262 |
