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. The American Capital Agency stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Capital Agency Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 18.42 18.425 18.285 18.285 215,098
2021-05-07 18.235 18.315 18.23 18.29 252,880
2021-05-06 18.01 18.185 17.99 18.185 282,797
2021-05-05 17.85 18.16 17.85 18.12 269,433
2021-05-04 17.93 17.96 17.79 17.865 370,418
2021-05-03 18.01 18.095 17.985 18.005 192,813
2021-04-30 17.94 18.005 17.90 17.935 262,613
2021-04-29 17.91 17.95 17.855 17.935 351,972
2021-04-28 17.94 17.98 17.86 17.955 370,534
2021-04-27 17.79 17.83 17.70 17.725 568,115
2021-04-26 17.51 17.51 17.365 17.365 453,832
2021-04-23 17.455 17.535 17.435 17.48 352,627
2021-04-22 17.435 17.49 17.38 17.395 236,166
2021-04-21 17.39 17.44 17.32 17.425 201,184
2021-04-20 17.315 17.345 17.225 17.33 299,882
2021-04-19 17.44 17.45 17.335 17.35 283,317
2021-04-16 17.45 17.49 17.435 17.47 159,370
2021-04-15 17.25 17.36 17.25 17.315 340,912
2021-04-14 17.375 17.465 17.32 17.335 178,073
2021-04-13 17.14 17.245 17.14 17.235 145,742
2021-04-12 17.16 17.215 17.145 17.16 182,057
2021-04-09 17.12 17.14 17.055 17.07 181,565
2021-04-08 17.13 17.135 17.085 17.135 130,200
2021-04-07 16.99 17.11 16.96 17.11 165,477
2021-04-06 17.04 17.05 16.955 16.985 203,819
2021-04-05 16.97 16.99 16.91 16.975 179,335
2021-04-02 17.02 17.02 17.02 17.02 230,015
2021-04-01 16.88 16.96 16.825 16.96 202,795
2021-03-31 16.825 16.845 16.72 16.76 313,382
2021-03-30 16.68 16.89 16.68 16.875 237,892

» More American Capital Agency Stock Price History

To see other companies like American Capital Agency (AGNC), view our stock market today for news, and other data.