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
2021-04-16 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
2021-03-29 16.94 16.94 16.81 16.82 253,865
2021-03-26 16.94 16.985 16.84 16.985 280,861
2021-03-25 16.53 16.875 16.405 16.80 370,478
2021-03-24 16.75 16.81 16.57 16.57 476,873
2021-03-23 16.73 16.73 16.50 16.53 229,766
2021-03-22 16.57 16.685 16.55 16.685 213,878
2021-03-19 16.62 16.78 16.62 16.645 402,725
2021-03-18 16.545 16.69 16.475 16.475 377,501
2021-03-17 16.44 16.67 16.42 16.67 321,088
2021-03-16 16.42 16.505 16.36 16.505 192,212
2021-03-15 16.54 16.59 16.455 16.50 328,631
2021-03-12 16.30 16.57 16.30 16.465 451,187
2021-03-11 16.41 16.415 16.26 16.26 554,593
2021-03-10 16.37 16.445 16.325 16.425 353,762
2021-03-09 16.37 16.405 16.21 16.335 523,138
2021-03-08 16.00 16.35 16.00 16.34 735,378

» 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.