NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.66
+0.0200 (+0.207%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.79 | Friday, 10th May 2024 AGNC stock ended at $9.66. This is 0.207% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.572% from a day low at $9.62 to a day high of $9.68. |
| 90 days | $8.92 | $9.92 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $18.81 | $18.81 | $18.81 | $18.81 | 4 255 200 |
| Sep 15, 2016 | $19.01 | $19.01 | $19.01 | $19.01 | 2 974 700 |
| Sep 14, 2016 | $18.95 | $18.95 | $18.95 | $18.95 | 3 641 300 |
| Sep 13, 2016 | $18.84 | $18.84 | $18.84 | $18.84 | 4 364 500 |
| Sep 12, 2016 | $18.96 | $18.96 | $18.96 | $18.96 | 5 151 900 |
| Sep 09, 2016 | $18.71 | $18.71 | $18.71 | $18.71 | 4 099 700 |
| Sep 08, 2016 | $19.40 | $19.40 | $19.40 | $19.40 | 2 606 200 |
| Sep 07, 2016 | $19.53 | $19.53 | $19.53 | $19.53 | 3 181 800 |
| Sep 06, 2016 | $19.42 | $19.42 | $19.42 | $19.42 | 2 720 500 |
| Sep 02, 2016 | $19.22 | $19.22 | $19.22 | $19.22 | 2 340 000 |
| Sep 01, 2016 | $18.87 | $18.87 | $18.87 | $18.87 | 3 318 900 |
| Aug 31, 2016 | $18.96 | $18.96 | $18.96 | $18.96 | 4 688 800 |
| Aug 30, 2016 | $19.18 | $19.18 | $19.18 | $19.18 | 2 213 500 |
| Aug 29, 2016 | $19.17 | $19.17 | $19.17 | $19.17 | 2 624 100 |
| Aug 26, 2016 | $19.18 | $19.18 | $19.18 | $19.18 | 2 923 500 |
| Aug 25, 2016 | $19.35 | $19.35 | $19.35 | $19.35 | 2 190 800 |
| Aug 24, 2016 | $19.41 | $19.41 | $19.41 | $19.41 | 2 235 600 |
| Aug 23, 2016 | $19.43 | $19.43 | $19.43 | $19.43 | 2 354 100 |
| Aug 22, 2016 | $19.31 | $19.31 | $19.31 | $19.31 | 2 498 500 |
| Aug 19, 2016 | $19.34 | $19.34 | $19.34 | $19.34 | 2 160 900 |
| Aug 18, 2016 | $19.34 | $19.34 | $19.34 | $19.34 | 1 921 100 |
| Aug 17, 2016 | $19.26 | $19.26 | $19.26 | $19.26 | 2 627 400 |
| Aug 16, 2016 | $19.17 | $19.17 | $19.17 | $19.17 | 2 067 700 |
| Aug 15, 2016 | $19.25 | $19.25 | $19.25 | $19.25 | 1 796 800 |
| Aug 12, 2016 | $19.37 | $19.37 | $19.37 | $19.37 | 1 948 200 |
