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
2017-12-11 20.37 20.37 20.25 20.30 150,974
2017-12-08 20.41 20.41 20.20 20.36 168,367
2017-12-07 20.27 20.44 20.26 20.395 128,625
2017-12-06 20.30 20.385 20.16 20.275 179,574
2017-12-05 20.27 20.345 20.175 20.34 222,124
2017-12-04 20.13 20.39 20.13 20.315 305,749
2017-12-01 19.93 20.015 19.77 20.01 404,390
2017-11-30 20.11 20.11 19.77 19.85 216,655
2017-11-29 20.12 20.22 19.97 20.045 175,758
2017-11-28 20.23 20.325 20.15 20.275 170,720
2017-11-27 20.27 20.34 20.19 20.23 161,259
2017-11-24 20.48 20.53 20.20 20.24 152,995
2017-11-22 20.27 20.49 20.23 20.39 176,968
2017-11-21 20.13 20.28 20.13 20.135 153,941
2017-11-20 19.88 20.10 19.88 20.045 173,465
2017-11-17 19.77 19.85 19.755 19.815 155,709
2017-11-16 19.72 19.78 19.69 19.735 152,285
2017-11-15 19.82 19.83 19.655 19.655 327,662
2017-11-14 19.79 19.93 19.78 19.93 210,455
2017-11-13 19.54 19.85 19.525 19.805 180,897
2017-11-10 19.68 19.78 19.47 19.545 271,478
2017-11-09 19.84 19.91 19.615 19.645 312,459
2017-11-08 19.70 19.91 19.66 19.715 282,600
2017-11-07 19.28 19.76 19.28 19.59 437,857
2017-11-06 19.64 19.74 19.40 19.44 503,216
2017-11-03 19.71 19.84 19.67 19.765 269,665
2017-11-02 19.95 19.98 19.75 19.825 505,158
2017-11-01 20.205 20.205 20.06 20.19 376,283
2017-10-31 20.27 20.33 20.12 20.145 410,499
2017-10-30 20.49 20.57 20.29 20.315 427,682

» 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.