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
2018-09-24 18.825 18.84 18.76 18.765 248,344
2018-09-21 18.825 18.925 18.82 18.895 258,928
2018-09-20 18.74 18.79 18.70 18.775 221,928
2018-09-19 18.81 18.81 18.69 18.71 373,996
2018-09-18 18.805 18.805 18.70 18.785 272,091
2018-09-17 18.81 18.87 18.80 18.87 179,052
2018-09-14 18.915 18.915 18.84 18.895 151,930
2018-09-13 18.93 18.97 18.87 18.945 231,215
2018-09-12 19.00 19.00 18.76 18.845 671,237
2018-09-11 19.15 19.16 19.10 19.11 135,713
2018-09-10 19.205 19.21 19.12 19.175 128,004
2018-09-07 19.18 19.195 19.09 19.105 139,499
2018-09-06 19.15 19.255 19.15 19.195 176,125
2018-09-05 19.09 19.14 19.07 19.125 183,994
2018-09-04 19.06 19.13 19.01 19.035 174,722
2018-08-31 19.11 19.12 18.98 19.015 224,201
2018-08-30 19.16 19.195 19.11 19.135 169,118
2018-08-29 19.33 19.36 19.305 19.335 176,023
2018-08-28 19.33 19.33 19.28 19.325 164,992
2018-08-27 19.34 19.355 19.275 19.285 133,940
2018-08-24 19.27 19.31 19.25 19.295 152,713
2018-08-23 19.30 19.33 19.22 19.295 137,045
2018-08-22 19.36 19.37 19.255 19.285 107,420
2018-08-21 19.33 19.39 19.33 19.365 117,219
2018-08-20 19.33 19.355 19.28 19.335 185,233
2018-08-17 19.08 19.295 19.08 19.295 216,163
2018-08-16 19.03 19.13 19.005 19.065 184,072
2018-08-15 18.93 19.03 18.88 19.03 250,091
2018-08-14 19.06 19.07 18.915 18.93 406,961
2018-08-13 18.95 19.045 18.94 19.035 186,915

» 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.