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
2019-08-21 16.22 16.22 15.865 15.885 572,463
2019-08-20 16.29 16.315 16.205 16.23 114,953
2019-08-19 16.185 16.345 16.185 16.345 164,281
2019-08-16 16.155 16.315 16.15 16.245 144,302
2019-08-15 16.245 16.245 16.05 16.15 238,791
2019-08-14 16.595 16.595 16.18 16.21 408,287
2019-08-13 16.785 16.815 16.76 16.76 155,037
2019-08-12 16.96 16.995 16.835 16.86 267,001
2019-08-09 17.035 17.07 16.98 17.055 243,720
2019-08-08 16.93 17.20 16.93 17.185 240,778
2019-08-07 16.83 17.01 16.785 17.00 427,099
2019-08-06 16.885 16.98 16.835 16.98 368,052
2019-08-05 16.95 16.995 16.765 16.88 262,606
2019-08-02 17.12 17.21 17.045 17.195 213,428
2019-08-01 17.14 17.225 17.08 17.12 338,769
2019-07-31 17.30 17.35 17.12 17.18 279,563
2019-07-30 17.285 17.325 17.265 17.275 157,278
2019-07-29 17.46 17.465 17.405 17.435 189,246
2019-07-26 17.33 17.44 17.33 17.40 509,469
2019-07-25 17.24 17.255 17.17 17.21 782,021
2019-07-24 17.49 17.52 17.415 17.45 302,533
2019-07-23 17.56 17.595 17.515 17.55 304,915
2019-07-22 17.435 17.585 17.435 17.48 199,768
2019-07-19 17.39 17.41 17.325 17.375 267,995
2019-07-18 17.41 17.52 17.41 17.45 211,451
2019-07-17 17.37 17.395 17.315 17.385 317,039
2019-07-16 17.365 17.41 17.335 17.37 234,970
2019-07-15 17.34 17.365 17.305 17.33 181,877
2019-07-12 17.20 17.285 17.19 17.27 146,644
2019-07-11 17.15 17.185 17.095 17.145 326,517

» 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.