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 |
| Mar 07, 2016 | $18.34 | $18.34 | $18.34 | $18.34 | 2 474 900 |
| Mar 04, 2016 | $18.37 | $18.37 | $18.37 | $18.37 | 2 232 300 |
| Mar 03, 2016 | $18.38 | $18.38 | $18.38 | $18.38 | 2 224 000 |
| Mar 02, 2016 | $18.16 | $18.16 | $18.16 | $18.16 | 3 136 500 |
| Mar 01, 2016 | $18.03 | $18.03 | $18.03 | $18.03 | 3 504 100 |
| Feb 29, 2016 | $18.07 | $18.07 | $18.07 | $18.07 | 4 010 700 |
| Feb 26, 2016 | $18.19 | $18.19 | $18.19 | $18.19 | 3 199 000 |
| Feb 25, 2016 | $18.11 | $18.11 | $18.11 | $18.11 | 4 834 800 |
| Feb 24, 2016 | $17.93 | $17.93 | $17.93 | $17.93 | 3 563 100 |
| Feb 23, 2016 | $17.98 | $17.98 | $17.98 | $17.98 | 2 495 000 |
| Feb 22, 2016 | $17.89 | $17.89 | $17.89 | $17.89 | 2 215 700 |
| Feb 19, 2016 | $17.81 | $17.81 | $17.81 | $17.81 | 2 904 500 |
| Feb 18, 2016 | $17.80 | $17.80 | $17.80 | $17.80 | 3 647 600 |
| Feb 17, 2016 | $17.63 | $17.63 | $17.63 | $17.63 | 7 247 700 |
| Feb 16, 2016 | $17.55 | $17.55 | $17.55 | $17.55 | 4 481 400 |
| Feb 12, 2016 | $17.34 | $17.34 | $17.34 | $17.34 | 3 927 100 |
| Feb 11, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 3 944 000 |
| Feb 10, 2016 | $17.36 | $17.36 | $17.36 | $17.36 | 3 321 900 |
| Feb 09, 2016 | $17.40 | $17.40 | $17.40 | $17.40 | 4 958 600 |
| Feb 08, 2016 | $17.57 | $17.57 | $17.57 | $17.57 | 5 376 400 |
| Feb 05, 2016 | $17.59 | $17.59 | $17.59 | $17.59 | 8 098 700 |
| Feb 04, 2016 | $17.65 | $17.65 | $17.65 | $17.65 | 7 654 200 |
| Feb 03, 2016 | $17.50 | $17.50 | $17.50 | $17.50 | 10 480 800 |
| Feb 02, 2016 | $17.24 | $17.24 | $17.24 | $17.24 | 5 681 700 |
| Feb 01, 2016 | $16.71 | $16.71 | $16.71 | $16.71 | 4 537 200 |
