AGNC

American Capital Agency Corp. Historical Stock Prices

$19.2
*  
0.14
0.72%
Get AGNC Alerts
*Delayed - data as of Aug. 4, 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 04-MAY-2015 TO 04-AUG-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  19.28  19.35  19.17  19.20 2,292,640
08/04/2015 19.28 19.35 19.17 19.2 2,289,617
08/03/2015 19.23 19.4 19.22 19.34 2,699,516
07/31/2015 19.28 19.435 19.2 19.26 3,334,408
07/30/2015 18.97 19.26 18.9 19.22 3,440,901
07/29/2015 18.77 18.99 18.7 18.96 4,161,957
07/28/2015 18.58 19.24 18.56 18.96 5,969,019
07/27/2015 18.51 18.79 18.51 18.73 4,345,490
07/24/2015 18.89 18.94 18.57 18.64 2,981,246
07/23/2015 19.02 19.02 18.84 18.89 3,370,005
07/22/2015 19.08 19.125 19.01 19.03 2,125,828
07/21/2015 19.02 19.18 18.96 19.05 5,000,746
07/20/2015 19.07 19.1 18.87 19.02 4,041,818
07/17/2015 18.95 19.07 18.9 19.04 4,977,622
07/16/2015 19.01 19.11 18.95 19 3,415,392
07/15/2015 18.94 19.06 18.79 19.01 4,254,296
07/14/2015 18.85 19.01 18.85 18.92 2,948,692
07/13/2015 18.84 18.94 18.82 18.85 3,292,834
07/10/2015 18.99 19.01 18.795 18.8 5,120,427
07/09/2015 19.37 19.44 19.04 19.05 4,287,926
07/08/2015 19.43 19.47 19.2 19.315 4,846,135
07/07/2015 18.99 19.41 18.98 19.38 8,775,119
07/06/2015 18.52 18.83 18.5 18.81 4,270,691
07/02/2015 18.54 18.72 18.52 18.62 2,956,143
07/01/2015 18.4 18.62 18.21 18.52 4,099,377
06/30/2015 18.5 18.8401 18.3118 18.37 6,525,273
06/29/2015 18.52 18.71 18.44 18.59 6,124,225
06/26/2015 19.14 19.15 18.64 18.72 8,267,473
06/25/2015 19.63 19.67 19.41 19.42 3,483,373
06/24/2015 19.71 19.785 19.6 19.65 3,077,752
06/23/2015 19.8 19.82 19.7 19.75 2,789,219
06/22/2015 19.82 19.94 19.8 19.815 3,682,701
06/19/2015 19.98 20 19.81 19.82 7,145,874
06/18/2015 19.95 19.995 19.9 19.955 3,206,712
06/17/2015 19.65 19.98 19.65 19.94 5,217,422
06/16/2015 19.8 19.91 19.78 19.86 2,821,368
06/15/2015 20 20.11 19.84 19.85 3,235,166
06/12/2015 19.9 20.11 19.855 20.11 11,530,260
06/11/2015 19.55 19.99 19.51 19.95 4,246,806
06/10/2015 19.3 19.54 19.3 19.49 3,779,326
06/09/2015 19.55 19.62 19.38 19.45 6,108,229
06/08/2015 19.73 19.78 19.56 19.64 4,024,546
06/05/2015 20.17 20.17 19.76 19.77 6,509,595
06/04/2015 20.15 20.34 20.12 20.25 4,557,851
06/03/2015 20.42 20.45 20.17 20.24 4,042,984
06/02/2015 20.64 20.71 20.43 20.45 3,230,151
06/01/2015 20.9 20.9 20.69 20.71 2,495,077
05/29/2015 20.7 20.93 20.68 20.86 15,766,270
05/28/2015 20.51 20.7 20.51 20.67 2,772,371
05/27/2015 20.51 20.59 20.51 20.54 3,419,339
05/26/2015 20.72 20.8 20.655 20.73 2,640,150
05/22/2015 20.85 20.885 20.74 20.75 2,008,430
05/21/2015 20.75 20.85 20.71 20.8 2,710,618
05/20/2015 20.69 20.83 20.69 20.72 3,280,803
05/19/2015 20.8 20.8 20.69 20.71 2,921,497
05/18/2015 20.68 20.79 20.61 20.78 1,823,197
05/15/2015 20.65 20.75 20.6 20.74 1,759,062
05/14/2015 20.51 20.68 20.51 20.64 1,889,950
05/13/2015 20.6 20.67 20.49 20.52 2,643,164
05/12/2015 20.51 20.7 20.44 20.6 3,239,552
05/11/2015 20.64 20.64 20.515 20.55 2,954,749
05/08/2015 20.61 20.71 20.53 20.63 4,903,438
05/07/2015 20.4 20.49 20.35 20.465 4,333,163
05/06/2015 20.54 20.55 20.31 20.4 3,423,977
05/05/2015 20.84 20.84 20.5 20.54 3,255,261
05/04/2015 20.72 20.79 20.64 20.79 3,464,082
*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?