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
2019-02-22 17.63 17.745 17.63 17.715 122,486
2019-02-21 17.61 17.665 17.565 17.615 181,867
2019-02-20 17.70 17.70 17.60 17.655 185,256
2019-02-19 17.62 17.715 17.59 17.715 161,303
2019-02-15 17.71 17.74 17.615 17.615 212,335
2019-02-14 17.70 17.755 17.655 17.69 222,671
2019-02-13 17.82 17.82 17.675 17.725 252,935
2019-02-12 17.80 17.91 17.755 17.81 300,528
2019-02-11 17.85 17.85 17.715 17.795 170,189
2019-02-08 17.81 17.81 17.68 17.795 196,914
2019-02-07 17.89 17.89 17.775 17.855 147,695
2019-02-06 17.76 17.855 17.715 17.825 190,789
2019-02-05 17.81 17.81 17.685 17.775 312,001
2019-02-04 17.77 17.815 17.665 17.815 455,826
2019-02-01 17.90 17.91 17.65 17.745 567,018
2019-01-31 17.78 17.87 17.77 17.835 458,156
2019-01-30 18.03 18.03 17.925 17.935 513,070
2019-01-29 18.10 18.115 18.03 18.095 349,804
2019-01-28 18.11 18.115 18.02 18.06 227,578
2019-01-25 18.05 18.11 18.03 18.105 262,630
2019-01-24 17.98 18.03 17.90 18.005 219,746
2019-01-23 17.96 18.01 17.93 17.99 212,481
2019-01-22 17.97 17.99 17.835 17.92 338,779
2019-01-18 18.03 18.07 17.965 17.995 267,472
2019-01-17 17.965 18.01 17.905 17.985 272,500
2019-01-16 17.95 18.00 17.94 17.995 242,904
2019-01-15 17.98 18.01 17.915 17.925 230,022
2019-01-14 17.95 18.075 17.94 17.945 330,027
2019-01-11 17.75 17.885 17.75 17.885 181,721
2019-01-10 17.78 17.815 17.685 17.725 275,924

» 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.