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
2019-06-19 16.715 16.935 16.715 16.925 445,067
2019-06-18 16.855 16.905 16.735 16.735 696,225
2019-06-17 16.915 16.915 16.78 16.78 316,709
2019-06-14 16.895 16.91 16.875 16.895 213,714
2019-06-13 16.885 16.885 16.805 16.84 253,827
2019-06-12 16.805 16.82 16.74 16.745 294,960
2019-06-11 16.765 16.77 16.66 16.69 207,060
2019-06-10 16.71 16.845 16.71 16.775 322,975
2019-06-07 16.72 16.805 16.72 16.755 199,510
2019-06-06 16.775 16.895 16.705 16.895 174,307
2019-06-05 16.82 16.855 16.76 16.815 194,283
2019-06-04 16.725 16.96 16.725 16.935 437,874
2019-06-03 16.66 16.765 16.625 16.72 321,823
2019-05-31 16.34 16.45 16.34 16.39 516,527
2019-05-30 16.66 16.67 16.485 16.505 270,128
2019-05-29 16.69 16.85 16.69 16.85 370,106
2019-05-28 17.015 17.015 16.87 16.87 415,205
2019-05-24 17.095 17.105 17.015 17.035 175,627
2019-05-23 16.985 17.03 16.985 17.025 307,132
2019-05-22 16.965 17.06 16.955 17.06 311,156
2019-05-21 16.965 17.085 16.965 16.995 438,689
2019-05-20 17.315 17.315 17.015 17.015 336,529
2019-05-17 17.455 17.465 17.38 17.38 321,398
2019-05-16 17.52 17.54 17.505 17.51 149,119
2019-05-15 17.575 17.58 17.485 17.49 220,216
2019-05-14 17.46 17.555 17.44 17.545 399,499
2019-05-13 17.455 17.465 17.405 17.42 263,131
2019-05-10 17.435 17.565 17.415 17.52 226,598
2019-05-09 17.385 17.45 17.355 17.41 262,725
2019-05-08 17.545 17.575 17.495 17.505 246,981

» 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.