AMERICAN CAPITAL AGENCY Historical Stock Price

Below is the stock price history for American Capital Agency AGNC. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Capital Agency stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Capital Agency Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	31.04	31.39	30.98	31.01	489,193
2012-05-17	31.80	31.89	30.96	30.99	581,200
2012-05-16	32.21	32.26	31.64	31.77	389,278
2012-05-15	32.16	32.325	32.01	32.075	325,696
2012-05-14	32.299	32.32	31.90	32.15	513,168
2012-05-11	32.01	32.45	31.94	32.33	359,026
2012-05-10	31.805	32.18	31.78	32.03	412,361
2012-05-09	31.47	31.835	31.46	31.75	365,587
2012-05-08	31.63	31.63	31.41	31.52	360,363
2012-05-07	31.59	31.70	31.38	31.595	271,180
2012-05-04	31.68	31.86	31.56	31.65	307,102
2012-05-03	31.49	31.86	31.37	31.65	543,667
2012-05-02	31.11	31.28	31.00	31.135	281,859
2012-05-01	31.18	31.23	31.06	31.12	261,152
2012-04-30	31.13	31.24	31.01	31.235	313,802
2012-04-27	30.94	31.12	30.90	31.02	207,916
2012-04-26	30.77	30.90	30.73	30.88	352,878
2012-04-25	30.75	30.81	30.64	30.76	314,843
2012-04-24	30.73	30.82	30.66	30.745	284,233
2012-04-23	30.57	30.75	30.465	30.715	185,505
2012-04-20	30.74	30.80	30.545	30.595	178,228
2012-04-19	30.56	30.745	30.54	30.70	352,494
2012-04-18	30.35	30.58	30.31	30.53	296,961
2012-04-17	30.14	30.355	30.00	30.315	310,500
2012-04-16	30.23	30.23	29.97	30.095	305,883
2012-04-13	30.05	30.235	30.01	30.11	296,570
2012-04-12	30.01	30.08	29.90	30.05	227,363
2012-04-11	29.89	29.95	29.78	29.895	263,911
2012-04-10	30.09	30.12	29.62	29.725	419,037
2012-04-09	29.91	30.10	29.86	30.085	403,175

» More American Capital Agency Stock Price History