NASDAQ:AGNC
American Capital Agency Stock Price (Quote)
$9.36
-0.0100 (-0.107%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $9.91 | Wednesday, 24th Apr 2024 AGNC stock ended at $9.36. This is 0.107% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.52% from a day low at $9.24 to a day high of $9.38. |
| 90 days | $8.92 | $9.95 | |
| 52 weeks | $6.81 | $10.64 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $9.77 | $9.97 | $9.73 | $9.97 | 6 888 491 |
| Jul 07, 2023 | $9.45 | $9.86 | $9.45 | $9.76 | 9 346 605 |
| Jul 06, 2023 | $9.68 | $9.66 | $9.32 | $9.47 | 15 310 812 |
| Jul 05, 2023 | $9.98 | $10.01 | $9.78 | $9.79 | 8 613 217 |
| Jul 03, 2023 | $10.14 | $10.16 | $9.94 | $9.97 | 5 907 207 |
| Jun 30, 2023 | $10.19 | $10.20 | $10.06 | $10.13 | 10 052 609 |
| Jun 29, 2023 | $10.17 | $10.18 | $9.96 | $10.15 | 13 682 128 |
| Jun 28, 2023 | $10.30 | $10.34 | $10.26 | $10.32 | 11 133 884 |
| Jun 27, 2023 | $10.17 | $10.31 | $10.10 | $10.29 | 9 901 323 |
| Jun 26, 2023 | $9.99 | $10.26 | $9.93 | $10.16 | 10 739 236 |
| Jun 23, 2023 | $10.09 | $10.11 | $9.93 | $9.94 | 9 566 138 |
| Jun 22, 2023 | $10.16 | $10.18 | $10.10 | $10.13 | 6 155 955 |
| Jun 21, 2023 | $10.16 | $10.25 | $10.10 | $10.18 | 6 375 754 |
| Jun 20, 2023 | $10.17 | $10.20 | $10.10 | $10.13 | 6 726 161 |
| Jun 16, 2023 | $10.23 | $10.28 | $10.14 | $10.21 | 8 236 309 |
| Jun 15, 2023 | $10.10 | $10.31 | $10.09 | $10.25 | 8 734 600 |
| Jun 14, 2023 | $10.18 | $10.27 | $10.03 | $10.12 | 11 528 536 |
| Jun 13, 2023 | $10.08 | $10.17 | $10.02 | $10.14 | 11 482 658 |
| Jun 12, 2023 | $9.79 | $10.05 | $9.76 | $10.03 | 12 370 070 |
| Jun 09, 2023 | $9.74 | $9.82 | $9.70 | $9.79 | 13 622 147 |
| Jun 08, 2023 | $9.70 | $9.82 | $9.66 | $9.73 | 7 901 602 |
| Jun 07, 2023 | $9.71 | $9.81 | $9.64 | $9.68 | 9 747 216 |
| Jun 06, 2023 | $9.46 | $9.72 | $9.45 | $9.66 | 8 642 522 |
| Jun 05, 2023 | $9.51 | $9.53 | $9.39 | $9.49 | 7 943 139 |
| Jun 02, 2023 | $9.54 | $9.60 | $9.43 | $9.47 | 8 962 861 |
