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
2020-09-25 13.94 14.045 13.875 14.005 314,018
2020-09-24 13.77 14.115 13.65 13.86 481,056
2020-09-23 14.33 14.33 13.985 13.985 280,499
2020-09-22 14.36 14.36 14.23 14.28 320,143
2020-09-21 14.36 14.37 14.21 14.29 385,649
2020-09-18 14.68 14.68 14.50 14.54 216,092
2020-09-17 14.59 14.68 14.54 14.605 194,109
2020-09-16 14.55 14.70 14.55 14.605 188,915
2020-09-15 14.54 14.56 14.44 14.50 196,665
2020-09-14 14.46 14.63 14.45 14.57 342,974
2020-09-11 14.11 14.145 13.92 14.145 251,620
2020-09-10 14.27 14.33 14.18 14.21 323,381
2020-09-09 14.27 14.29 14.205 14.21 231,233
2020-09-08 14.00 14.38 13.995 14.17 779,458
2020-09-04 13.82 13.895 13.62 13.845 316,461
2020-09-03 13.97 13.97 13.75 13.815 393,325
2020-09-02 13.97 14.03 13.97 14.02 472,311
2020-09-01 14.15 14.18 14.04 14.085 201,673
2020-08-31 14.08 14.135 14.00 14.13 175,723
2020-08-28 14.12 14.19 14.12 14.155 87,272
2020-08-27 14.18 14.19 14.07 14.11 280,684
2020-08-26 14.06 14.12 14.04 14.06 181,490
2020-08-25 14.10 14.15 14.01 14.145 203,525
2020-08-24 14.13 14.365 14.13 14.245 204,664
2020-08-21 13.98 14.045 13.97 14.02 247,469
2020-08-20 13.97 14.02 13.945 13.945 252,976
2020-08-19 13.91 14.03 13.88 13.92 185,078
2020-08-18 13.86 13.975 13.81 13.865 238,327
2020-08-17 13.86 13.86 13.76 13.785 155,744
2020-08-14 13.76 13.885 13.76 13.875 127,311

» 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.