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
2019-04-24 18.205 18.285 18.205 18.265 258,765
2019-04-23 18.215 18.215 18.145 18.175 231,020
2019-04-22 18.105 18.18 18.095 18.18 162,583
2019-04-18 18.155 18.165 18.10 18.10 152,842
2019-04-17 18.175 18.185 18.13 18.165 156,351
2019-04-16 18.205 18.225 18.155 18.155 181,299
2019-04-15 18.23 18.23 18.17 18.175 126,795
2019-04-12 18.14 18.19 18.125 18.185 92,620
2019-04-11 18.135 18.16 18.11 18.135 133,057
2019-04-10 18.125 18.13 18.085 18.085 85,903
2019-04-09 18.175 18.18 18.105 18.105 179,068
2019-04-08 18.085 18.175 18.085 18.165 128,186
2019-04-05 18.105 18.135 18.07 18.07 136,404
2019-04-04 18.075 18.14 18.075 18.125 170,249
2019-04-03 18.065 18.075 17.98 17.98 172,840
2019-04-02 18.06 18.125 18.06 18.105 246,110
2019-04-01 17.995 18.105 17.97 18.105 162,996
2019-03-29 18.015 18.035 17.98 18.005 176,237
2019-03-28 18.00 18.085 17.985 18.075 165,915
2019-03-27 18.125 18.16 18.095 18.135 312,295
2019-03-26 17.99 18.16 17.99 18.125 274,568
2019-03-25 17.945 18.025 17.935 17.945 202,839
2019-03-22 18.13 18.16 18.025 18.025 193,158
2019-03-21 18.095 18.15 18.075 18.075 201,471
2019-03-20 17.955 18.08 17.955 17.995 200,841
2019-03-19 18.065 18.075 18.005 18.005 121,720
2019-03-18 18.055 18.14 18.05 18.105 187,762
2019-03-15 18.02 18.025 17.985 17.985 132,744
2019-03-14 17.965 18.015 17.965 17.995 103,140
2019-03-13 18.00 18.04 17.99 18.025 142,627

» 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.