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 |
| Feb 05, 2019 | $25.32 | $25.45 | $25.30 | $25.45 | 17 712 |
| Feb 04, 2019 | $25.30 | $25.38 | $25.24 | $25.31 | 22 385 |
| Feb 01, 2019 | $25.14 | $25.34 | $25.14 | $25.31 | 29 400 |
| Jan 31, 2019 | $25.31 | $25.36 | $25.05 | $25.05 | 150 531 |
| Jan 30, 2019 | $25.28 | $25.34 | $25.27 | $25.27 | 18 873 |
| Jan 29, 2019 | $25.33 | $25.33 | $25.22 | $25.22 | 32 833 |
| Jan 28, 2019 | $25.26 | $25.35 | $25.19 | $25.20 | 52 969 |
| Jan 25, 2019 | $25.29 | $25.37 | $25.27 | $25.30 | 22 888 |
| Jan 24, 2019 | $25.18 | $25.30 | $25.18 | $25.29 | 10 351 |
| Jan 23, 2019 | $25.20 | $25.20 | $25.15 | $25.16 | 48 906 |
| Jan 22, 2019 | $25.25 | $25.33 | $25.18 | $25.18 | 32 633 |
| Jan 18, 2019 | $25.19 | $25.29 | $25.15 | $25.25 | 38 398 |
| Jan 17, 2019 | $25.14 | $25.18 | $25.13 | $25.15 | 17 105 |
| Jan 16, 2019 | $25.14 | $25.15 | $25.11 | $25.13 | 21 137 |
| Jan 15, 2019 | $25.10 | $25.18 | $25.04 | $25.13 | 156 383 |
| Jan 14, 2019 | $25.10 | $25.11 | $25.04 | $25.04 | 97 713 |
| Jan 11, 2019 | $25.10 | $25.12 | $24.99 | $25.04 | 138 153 |
| Jan 10, 2019 | $25.13 | $25.15 | $25.02 | $25.05 | 106 083 |
| Jan 09, 2019 | $25.07 | $25.16 | $25.05 | $25.13 | 58 431 |
| Jan 08, 2019 | $25.15 | $25.15 | $25.08 | $25.12 | 38 025 |
| Jan 07, 2019 | $25.16 | $25.29 | $25.11 | $25.13 | 67 342 |
| Jan 04, 2019 | $25.26 | $25.35 | $25.15 | $25.32 | 50 316 |
| Jan 03, 2019 | $25.30 | $25.33 | $25.15 | $25.26 | 14 103 |
| Jan 02, 2019 | $25.20 | $25.40 | $25.14 | $25.39 | 17 677 |
| Dec 31, 2018 | $25.50 | $25.50 | $25.25 | $25.30 | 9 601 |
