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
2020-06-05 13.92 14.22 13.46 13.495 881,240
2020-06-04 13.42 14.03 13.42 13.86 1,072,830
2020-06-03 13.37 13.43 13.235 13.33 780,326
2020-06-02 13.25 13.26 12.96 12.98 433,536
2020-06-01 12.95 13.275 12.95 13.20 410,490
2020-05-29 12.98 13.19 12.86 12.955 784,788
2020-05-28 13.11 13.23 13.09 13.095 452,458
2020-05-27 13.555 13.555 13.21 13.47 508,641
2020-05-26 13.37 13.49 13.36 13.36 520,834
2020-05-22 12.96 13.17 12.90 13.15 330,854
2020-05-21 13.14 13.15 12.95 13.035 468,277
2020-05-20 13.105 13.28 13.05 13.215 552,778
2020-05-19 12.83 13.16 12.80 13.005 467,061
2020-05-18 12.60 12.96 12.535 12.91 684,380
2020-05-15 12.63 12.63 12.365 12.455 633,356
2020-05-14 11.82 12.42 11.82 12.375 595,657
2020-05-13 11.94 11.97 11.54 11.715 840,622
2020-05-12 12.165 12.20 12.02 12.055 347,174
2020-05-11 12.53 12.53 12.345 12.35 370,164
2020-05-08 12.76 12.785 12.68 12.71 463,239
2020-05-07 12.70 12.72 12.37 12.555 541,181
2020-05-06 12.84 12.84 12.475 12.475 575,963
2020-05-05 12.75 12.89 12.75 12.755 551,619
2020-05-04 12.25 12.47 12.17 12.44 564,477
2020-05-01 12.17 12.39 12.17 12.25 722,912
2020-04-30 12.815 12.89 12.39 12.44 643,545
2020-04-29 12.64 13.025 12.64 12.785 804,795
2020-04-28 12.69 13.045 12.455 12.65 1,276,394
2020-04-27 12.05 12.435 12.04 12.305 816,592
2020-04-24 12.31 12.32 11.97 12.16 683,678

» 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.