NASDAQ:AGNCB
Delisted
American Capital Agency Corp. Stock Price (Quote)
$25.21
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.21 | $25.21 | Wednesday, 15th Apr 2020 AGNCB stock ended at $25.21. During the day the stock fluctuated 0% from a day low at $25.21 to a day high of $25.21. |
| 90 days | $25.21 | $25.21 | |
| 52 weeks | $25.13 | $26.02 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2019 | $25.53 | $25.72 | $25.51 | $25.72 | 70 077 |
| May 22, 2019 | $25.55 | $25.63 | $25.51 | $25.60 | 7 442 |
| May 21, 2019 | $25.50 | $25.57 | $25.46 | $25.57 | 5 419 |
| May 20, 2019 | $25.48 | $25.55 | $25.47 | $25.55 | 29 711 |
| May 17, 2019 | $25.53 | $25.53 | $25.40 | $25.41 | 28 343 |
| May 16, 2019 | $25.49 | $25.53 | $25.46 | $25.53 | 5 671 |
| May 15, 2019 | $25.42 | $25.47 | $25.42 | $25.42 | 10 152 |
| May 14, 2019 | $25.42 | $25.44 | $25.42 | $25.44 | 9 947 |
| May 13, 2019 | $25.40 | $25.43 | $25.40 | $25.42 | 11 108 |
| May 10, 2019 | $25.40 | $25.44 | $25.40 | $25.43 | 54 511 |
| May 09, 2019 | $25.40 | $25.41 | $25.31 | $25.36 | 26 042 |
| May 08, 2019 | $25.40 | $25.44 | $25.38 | $25.42 | 4 136 |
| May 07, 2019 | $25.44 | $25.44 | $25.38 | $25.44 | 2 111 |
| May 06, 2019 | $25.44 | $25.47 | $25.39 | $25.42 | 8 244 |
| May 03, 2019 | $25.42 | $25.45 | $25.40 | $25.45 | 8 109 |
| May 02, 2019 | $25.36 | $25.48 | $25.36 | $25.45 | 19 036 |
| May 01, 2019 | $25.48 | $25.49 | $25.43 | $25.45 | 14 070 |
| Apr 30, 2019 | $25.35 | $25.48 | $25.35 | $25.48 | 35 332 |
| Apr 29, 2019 | $25.34 | $25.37 | $25.32 | $25.33 | 13 169 |
| Apr 26, 2019 | $25.31 | $25.37 | $25.31 | $25.32 | 15 418 |
| Apr 25, 2019 | $25.37 | $25.37 | $25.30 | $25.31 | 22 743 |
| Apr 24, 2019 | $25.34 | $25.37 | $25.31 | $25.32 | 12 145 |
| Apr 23, 2019 | $25.30 | $25.37 | $25.30 | $25.34 | 16 809 |
| Apr 22, 2019 | $25.38 | $25.38 | $25.30 | $25.30 | 7 604 |
| Apr 18, 2019 | $25.30 | $25.40 | $25.27 | $25.39 | 23 798 |
