AGNC

American Capital Agency Corp. Historical Stock Prices

$19.35
*  
0.54
2.87%
Get AGNC Alerts
*Delayed - data as of Jul. 7, 2015 14:56 ET  -  Find a broker to begin trading AGNC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AGNC Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
14:56  18.99  19.3997  18.98  19.35 5,625,914
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
05/01/2015 20.58 20.775 20.53 20.75 6,101,467
04/30/2015 20.4 20.64 20.4 20.635 5,174,737
04/29/2015 20.49 20.645 20.38 20.54 6,400,359
04/28/2015 21.16 21.2 20.68 20.81 6,943,674
04/27/2015 21.6 21.7 21.45 21.5 3,725,121
04/24/2015 21.65 21.695 21.57 21.58 3,360,206
04/23/2015 21.61 21.69 21.59 21.6 1,899,205
04/22/2015 21.62 21.69 21.57 21.645 2,126,487
04/21/2015 21.7 21.75 21.64 21.64 1,917,156
04/20/2015 21.61 21.7 21.56 21.64 1,902,869
04/17/2015 21.6 21.7 21.59 21.6 2,028,158
04/16/2015 21.55 21.7 21.5 21.67 2,060,585
04/15/2015 21.78 21.8 21.53 21.53 3,053,108
04/14/2015 21.64 21.82 21.59 21.73 1,952,440
04/13/2015 21.63 21.66 21.4757 21.59 2,817,607
04/10/2015 21.67 21.83 21.6501 21.7 1,892,222
04/09/2015 21.72 21.7501 21.6 21.625 1,699,174
04/08/2015 21.58 21.75 21.45 21.73 3,023,996
04/07/2015 21.66 21.68 21.45 21.58 2,162,191
04/06/2015 21.48 21.69 21.44 21.66 2,527,475
*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?