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 |
2023-09-14 | $9.97 | $10.12 | $9.97 | $10.09 | 16 371 385 |
2023-09-13 | $9.84 | $9.95 | $9.74 | $9.93 | 9 942 770 |
2023-09-12 | $9.85 | $9.95 | $9.76 | $9.77 | 10 989 594 |
2023-09-11 | $9.72 | $9.84 | $9.70 | $9.83 | 7 472 348 |
2023-09-08 | $9.66 | $9.74 | $9.65 | $9.69 | 7 398 454 |
2023-09-07 | $9.63 | $9.70 | $9.58 | $9.63 | 8 287 586 |
2023-09-06 | $9.77 | $9.78 | $9.63 | $9.68 | 8 207 473 |
2023-09-05 | $9.95 | $9.95 | $9.75 | $9.76 | 10 633 611 |
2023-09-01 | $9.94 | $10.02 | $9.87 | $9.96 | 7 800 848 |
2023-08-31 | $9.85 | $9.94 | $9.84 | $9.91 | 10 342 657 |
2023-08-30 | $9.97 | $9.98 | $9.83 | $9.85 | 9 939 868 |
2023-08-29 | $10.00 | $10.14 | $9.92 | $10.12 | 12 925 953 |
2023-08-28 | $9.83 | $9.99 | $9.81 | $9.99 | 11 044 200 |
2023-08-25 | $9.75 | $9.80 | $9.64 | $9.76 | 7 293 202 |
2023-08-24 | $9.68 | $9.82 | $9.65 | $9.71 | 9 257 653 |
2023-08-23 | $9.50 | $9.71 | $9.49 | $9.68 | 13 742 151 |
2023-08-22 | $9.57 | $9.58 | $9.45 | $9.46 | 14 064 167 |
2023-08-21 | $9.50 | $9.53 | $9.40 | $9.51 | 10 598 049 |
2023-08-18 | $9.40 | $9.57 | $9.35 | $9.48 | 17 417 695 |
2023-08-17 | $9.56 | $9.61 | $9.41 | $9.45 | 11 585 688 |
2023-08-16 | $9.60 | $9.66 | $9.52 | $9.55 | 10 547 916 |
2023-08-15 | $9.65 | $9.67 | $9.56 | $9.61 | 9 276 059 |
2023-08-14 | $9.86 | $9.87 | $9.61 | $9.68 | 18 580 682 |
2023-08-11 | $9.96 | $9.97 | $9.82 | $9.85 | 7 753 950 |
2023-08-10 | $10.05 | $10.06 | $9.97 | $9.98 | 7 544 235 |