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
2018-12-18 17.77 17.87 17.63 17.745 321,969
2018-12-17 18.05 18.09 17.65 17.665 288,937
2018-12-14 17.91 18.09 17.91 18.055 613,897
2018-12-13 17.80 17.875 17.76 17.865 215,008
2018-12-12 17.92 17.93 17.72 17.72 360,176
2018-12-11 17.94 18.065 17.895 17.905 307,217
2018-12-10 17.88 17.88 17.71 17.835 434,889
2018-12-07 17.80 17.87 17.75 17.87 293,254
2018-12-06 17.62 17.83 17.58 17.83 583,117
2018-12-04 17.88 17.88 17.60 17.60 299,932
2018-12-03 17.73 17.855 17.675 17.755 421,366
2018-11-30 17.71 17.805 17.63 17.725 518,515
2018-11-29 17.535 17.80 17.53 17.705 555,471
2018-11-28 17.57 17.765 17.53 17.765 357,151
2018-11-27 17.56 17.62 17.47 17.555 300,795
2018-11-26 17.42 17.57 17.365 17.55 555,656
2018-11-23 17.51 17.51 17.38 17.44 266,964
2018-11-21 17.45 17.555 17.41 17.51 404,763
2018-11-20 17.50 17.58 17.435 17.445 484,702
2018-11-19 17.67 17.71 17.52 17.535 489,311
2018-11-16 17.33 17.695 17.33 17.615 854,055
2018-11-15 17.29 17.43 17.29 17.355 1,880,123
2018-11-14 17.92 17.945 17.76 17.785 212,133
2018-11-13 17.79 17.89 17.79 17.89 297,036
2018-11-12 17.88 17.97 17.75 17.76 412,580
2018-11-09 17.83 18.10 17.81 18.10 474,365
2018-11-08 17.90 17.91 17.825 17.875 296,858
2018-11-07 17.82 17.98 17.755 17.935 395,520
2018-11-06 17.59 17.815 17.55 17.785 504,859
2018-11-05 17.74 17.74 17.555 17.555 279,991

» 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.