AGNC

American Capital Agency Corp. Historical Stock Prices

$21.41
*  
0.17
0.79%
Get AGNC Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading AGNC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AGNC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.59  21.61  21.37  21.41 3,185,884
03/30/2015 21.59 21.61 21.37 21.41 3,163,572
03/27/2015 21.56 21.67 21.42 21.58 2,596,423
03/26/2015 21.81 21.9 21.72 21.755 3,599,085
03/25/2015 21.82 21.93 21.77 21.81 3,097,321
03/24/2015 21.91 21.91 21.73 21.76 3,416,642
03/23/2015 21.75 21.96 21.71 21.87 4,410,422
03/20/2015 21.78 21.93 21.72 21.79 6,428,337
03/19/2015 21.8 21.94 21.7 21.74 2,992,004
03/18/2015 21.45 21.95 21.43 21.8 5,408,133
03/17/2015 21.41 21.55 21.38 21.52 4,043,051
03/16/2015 21.19 21.43 21.17 21.42 3,448,731
03/13/2015 21.1 21.15 20.98 21.14 3,758,051
03/12/2015 20.85 21.08 20.83 21.02 2,968,770
03/11/2015 21 21.02 20.74 20.78 4,020,198
03/10/2015 20.93 21.12 20.92 20.98 3,279,146
03/09/2015 21.14 21.23 20.99 21.05 3,177,083
03/06/2015 21.25 21.32 20.95 21.05 4,863,615
03/05/2015 21.39 21.495 21.33 21.36 2,174,164
03/04/2015 21.35 21.42 21.2799 21.38 1,863,009
03/03/2015 21.36 21.42 21.27 21.345 2,617,654
03/02/2015 21.4 21.5 21.28 21.35 2,798,768
02/27/2015 21.26 21.53 21.26 21.435 2,367,756
02/26/2015 21.45 21.5 21.21 21.27 4,743,538
02/25/2015 21.44 21.7 21.44 21.46 3,616,512
02/24/2015 21.8 21.8235 21.61 21.78 4,123,863
02/23/2015 21.94 21.99 21.79 21.85 2,434,499
02/20/2015 21.87 21.99 21.86 21.94 2,352,579
02/19/2015 21.82 21.98 21.75 21.87 1,989,585
02/18/2015 21.94 21.97 21.71 21.86 1,903,884
02/17/2015 21.81 22.05 21.81 21.92 2,485,312
02/13/2015 21.76 21.97 21.69 21.95 2,616,700
02/12/2015 21.54 21.75 21.45 21.74 1,961,014
02/11/2015 21.43 21.55 21.42 21.48 2,098,437
02/10/2015 21.71 21.75 21.48 21.505 3,555,610
02/09/2015 21.54 21.75 21.5 21.68 2,595,658
02/06/2015 21.7 21.7 21.41 21.545 5,511,232
02/05/2015 21.4 21.7 21.3801 21.685 3,381,945
02/04/2015 21.63 21.73 21.365 21.43 4,213,962
02/03/2015 21.28 21.85 21.15 21.73 5,445,199
02/02/2015 21.52 21.55 21.23 21.45 4,472,024
01/30/2015 21.43 21.66 21.41 21.55 3,982,219
01/29/2015 21.55 21.74 21.27 21.52 3,126,093
01/28/2015 21.7 21.83 21.54 21.55 2,096,872
01/27/2015 21.94 22.04 21.87 21.91 2,127,262
01/26/2015 21.91 22.07 21.76 22.06 2,647,217
01/23/2015 22.09 22.1 21.75 21.88 2,219,153
01/22/2015 21.75 22.1 21.62 22.07 3,642,278
01/21/2015 21.45 21.63 21.33 21.6 2,591,230
01/20/2015 21.87 21.9 21.41 21.47 4,216,491
01/16/2015 21.51 21.82 21.45 21.8 5,376,555
01/15/2015 21.52 21.67 21.43 21.48 6,385,508
01/14/2015 21.52 21.56 21.23 21.53 5,106,526
01/13/2015 21.88 21.95 21.5 21.635 3,525,486
01/12/2015 21.95 21.95 21.78 21.9 2,754,406
01/09/2015 22 22.09 21.93 21.94 3,525,789
01/08/2015 22.15 22.16 21.95 22.01 3,577,637
01/07/2015 22.13 22.16 22.03 22.09 3,485,690
01/06/2015 22.21 22.3 22.03 22.115 4,006,574
01/05/2015 22.26 22.27 22 22.11 3,108,827
01/02/2015 21.87 22.36 21.815 22.32 2,956,490
12/31/2014 22.08 22.24 21.78 21.83 3,084,878
12/30/2014 22.2 22.31 22.013 22.13 2,274,356
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?