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 24, 2018 | $25.76 | $25.89 | $25.76 | $25.82 | 10 625 |
| May 23, 2018 | $25.75 | $25.75 | $25.66 | $25.75 | 1 599 |
| May 22, 2018 | $25.64 | $25.73 | $25.64 | $25.71 | 9 682 |
| May 21, 2018 | $25.59 | $25.67 | $25.59 | $25.63 | 6 498 |
| May 18, 2018 | $25.55 | $25.56 | $25.46 | $25.54 | 10 071 |
| May 17, 2018 | $25.52 | $25.58 | $25.52 | $25.56 | 5 145 |
| May 16, 2018 | $25.44 | $25.59 | $25.44 | $25.58 | 4 380 |
| May 15, 2018 | $25.49 | $25.53 | $25.39 | $25.53 | 17 840 |
| May 14, 2018 | $25.64 | $25.70 | $25.46 | $25.55 | 42 240 |
| May 11, 2018 | $25.62 | $25.64 | $25.57 | $25.57 | 7 984 |
| May 10, 2018 | $25.60 | $25.60 | $25.55 | $25.56 | 933 |
| May 09, 2018 | $25.57 | $25.63 | $25.51 | $25.55 | 9 730 |
| May 08, 2018 | $25.60 | $25.60 | $25.55 | $25.57 | 4 105 |
| May 07, 2018 | $25.66 | $25.66 | $25.55 | $25.55 | 3 439 |
| May 04, 2018 | $25.60 | $25.67 | $25.51 | $25.60 | 12 701 |
| May 03, 2018 | $25.65 | $25.65 | $25.55 | $25.58 | 7 984 |
| May 02, 2018 | $25.69 | $25.69 | $25.59 | $25.61 | 3 214 |
| May 01, 2018 | $25.65 | $25.70 | $25.65 | $25.70 | 7 621 |
| Apr 30, 2018 | $25.65 | $25.69 | $25.52 | $25.69 | 15 148 |
| Apr 27, 2018 | $25.57 | $25.69 | $25.54 | $25.69 | 4 313 |
| Apr 26, 2018 | $25.39 | $25.58 | $25.39 | $25.57 | 4 450 |
| Apr 25, 2018 | $25.51 | $25.57 | $25.48 | $25.53 | 1 919 |
| Apr 24, 2018 | $25.49 | $25.58 | $25.47 | $25.50 | 10 163 |
| Apr 23, 2018 | $25.62 | $25.62 | $25.48 | $25.55 | 10 714 |
| Apr 20, 2018 | $25.57 | $25.62 | $25.48 | $25.62 | 10 534 |
