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
2018-06-22 18.88 18.99 18.88 18.93 309,139
2018-06-21 18.96 18.96 18.885 18.92 345,060
2018-06-20 19.01 19.01 18.915 18.935 213,514
2018-06-19 18.98 19.02 18.95 18.985 289,720
2018-06-18 18.93 18.985 18.905 18.945 258,588
2018-06-15 18.95 18.95 18.88 18.895 583,559
2018-06-14 18.84 18.995 18.84 18.99 220,939
2018-06-13 18.89 18.90 18.775 18.80 303,938
2018-06-12 18.96 18.98 18.87 18.905 224,197
2018-06-11 18.98 18.995 18.93 18.96 199,972
2018-06-08 18.98 18.99 18.95 18.985 181,865
2018-06-07 18.87 18.97 18.845 18.90 204,545
2018-06-06 18.85 18.885 18.765 18.785 291,209
2018-06-05 18.91 18.91 18.75 18.865 157,630
2018-06-04 19.02 19.02 18.83 18.895 272,195
2018-06-01 18.86 18.89 18.69 18.875 283,530
2018-05-31 19.22 19.22 18.835 18.84 376,900
2018-05-30 19.08 19.26 19.015 19.245 316,728
2018-05-29 19.08 19.23 19.02 19.18 499,409
2018-05-25 18.915 19.15 18.915 19.105 408,755
2018-05-24 18.62 18.995 18.62 18.89 1,695,911
2018-05-23 19.08 19.23 19.05 19.175 279,052
2018-05-22 19.06 19.215 19.06 19.09 161,883
2018-05-21 18.87 19.11 18.825 19.11 171,590
2018-05-18 18.89 18.92 18.825 18.905 168,466
2018-05-17 18.87 18.87 18.81 18.82 99,861
2018-05-16 18.88 18.975 18.86 18.885 171,602
2018-05-15 18.92 18.98 18.875 18.875 163,436
2018-05-14 19.04 19.09 18.965 18.965 167,088
2018-05-11 19.01 19.095 19.005 19.005 132,685

» 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.