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 |
| Apr 12, 2016 | $18.72 | $18.72 | $18.72 | $18.72 | 2 042 335 |
| Apr 11, 2016 | $18.79 | $18.79 | $18.79 | $18.79 | 3 310 240 |
| Apr 08, 2016 | $18.69 | $18.69 | $18.69 | $18.69 | 1 548 398 |
| Apr 07, 2016 | $18.60 | $18.60 | $18.60 | $18.60 | 1 885 567 |
| Apr 06, 2016 | $18.65 | $18.65 | $18.65 | $18.65 | 1 999 848 |
| Apr 05, 2016 | $18.57 | $18.57 | $18.57 | $18.57 | 3 220 875 |
| Apr 04, 2016 | $18.64 | $18.64 | $18.64 | $18.64 | 2 932 486 |
| Apr 01, 2016 | $18.74 | $18.74 | $18.74 | $18.74 | 3 591 879 |
| Mar 31, 2016 | $18.63 | $18.63 | $18.63 | $18.63 | 3 952 165 |
| Mar 30, 2016 | $18.43 | $18.43 | $18.43 | $18.43 | 1 363 220 |
| Mar 29, 2016 | $18.46 | $18.46 | $18.46 | $18.46 | 2 870 800 |
| Mar 28, 2016 | $18.57 | $18.57 | $18.57 | $18.57 | 2 311 700 |
| Mar 24, 2016 | $18.43 | $18.43 | $18.43 | $18.43 | 2 106 100 |
| Mar 23, 2016 | $18.48 | $18.48 | $18.48 | $18.48 | 2 588 600 |
| Mar 22, 2016 | $18.72 | $18.72 | $18.72 | $18.72 | 1 892 100 |
| Mar 21, 2016 | $18.61 | $18.61 | $18.61 | $18.61 | 2 870 200 |
| Mar 18, 2016 | $18.63 | $18.63 | $18.63 | $18.63 | 5 123 600 |
| Mar 17, 2016 | $18.67 | $18.67 | $18.67 | $18.67 | 4 001 900 |
| Mar 16, 2016 | $18.31 | $18.31 | $18.31 | $18.31 | 1 901 700 |
| Mar 15, 2016 | $18.19 | $18.19 | $18.19 | $18.19 | 2 704 100 |
| Mar 14, 2016 | $18.41 | $18.41 | $18.41 | $18.41 | 3 105 000 |
| Mar 11, 2016 | $18.30 | $18.30 | $18.30 | $18.30 | 2 563 800 |
| Mar 10, 2016 | $18.15 | $18.15 | $18.15 | $18.15 | 2 755 800 |
| Mar 09, 2016 | $18.24 | $18.24 | $18.24 | $18.24 | 3 175 100 |
| Mar 08, 2016 | $18.26 | $18.26 | $18.26 | $18.26 | 3 373 400 |
