AGNC

American Capital Agency Corp. Historical Stock Prices

$22.96
*  
0.04
0.17%
Get AGNC Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  23  23.03  22.82  22.96 2,520,387
07/09/2014 22.94 23.03 22.82 22.96 2,520,327
07/08/2014 22.7 23.01 22.65 23 4,486,697
07/07/2014 22.75 22.76 22.57 22.68 3,973,790
07/03/2014 22.78 22.84 22.68 22.745 3,332,263
07/02/2014 23.04 23.06 22.67 23 5,858,975
07/01/2014 23.36 23.43 23.085 23.13 3,413,725
06/30/2014 23.31 23.45 23.253 23.41 2,839,153
06/27/2014 23.36 23.48 23.185 23.32 3,654,374
06/26/2014 23.19 23.42 23.07 23.34 4,456,318
06/25/2014 23.96 23.9876 23.7 23.76 4,325,958
06/24/2014 23.9 24 23.87 23.87 3,259,692
06/23/2014 23.74 24.06 23.73 23.92 4,850,205
06/20/2014 23.77 23.78 23.42 23.73 6,716,852
06/19/2014 23.57 23.77 23.5 23.73 6,311,241
06/18/2014 23.57 23.6 23.26 23.46 6,170,566
06/17/2014 23.67 23.68 23.331 23.4 3,778,016
06/16/2014 23.7 23.71 23.57 23.65 2,075,485
06/13/2014 23.64 23.72 23.45 23.68 4,117,711
06/12/2014 23.64 23.7 23.51 23.68 2,184,858
06/11/2014 23.57 23.7 23.46 23.59 2,495,794
06/10/2014 23.81 23.85 23.54 23.55 4,743,721
06/09/2014 23.8 23.87 23.67 23.82 4,466,740
06/06/2014 23.63 23.8 23.62 23.76 3,184,803
06/05/2014 23.43 23.63 23.37 23.63 3,098,109
06/04/2014 23.44 23.45 23.24 23.36 3,784,073
06/03/2014 23.66 23.7 23.43 23.45 2,854,266
06/02/2014 23.75 23.89 23.7 23.71 2,422,387
05/30/2014 23.47 23.79 23.46 23.73 4,263,986
05/29/2014 23.69 23.74 23.5 23.56 1,913,022
05/28/2014 23.87 23.87 23.58 23.65 4,041,415
05/27/2014 23.59 23.83 23.58 23.79 4,404,218
05/23/2014 23.45 23.68 23.364 23.58 4,330,322
05/22/2014 23.34 23.57 23.2876 23.43 3,860,178
05/21/2014 23.2 23.41 23.1507 23.34 2,524,705
05/20/2014 23.38 23.44 23.21 23.25 1,889,506
05/19/2014 23.22 23.39 23.125 23.34 2,537,004
05/16/2014 23.19 23.27 23.09 23.195 2,495,637
05/15/2014 23.12 23.34 23.07 23.23 6,381,918
05/14/2014 23 23.22 22.97 23.18 3,392,848
05/13/2014 22.96 23.01 22.83 22.98 3,621,234
05/12/2014 23.08 23.24 22.9 22.94 4,260,501
05/09/2014 22.98 23.24 22.98 23.1 2,956,761
05/08/2014 22.98 23.27 22.78 23.02 4,689,046
05/07/2014 22.72 23.1 22.7 23.1 4,676,443
05/06/2014 22.62 22.73 22.61 22.71 1,811,921
05/05/2014 22.49 22.75 22.44 22.685 2,960,339
05/02/2014 22.59 22.7401 22.46 22.51 6,166,251
05/01/2014 22.7 22.89 22.67 22.85 3,482,715
04/30/2014 22.3 22.75 22.3 22.71 4,030,172
04/29/2014 22.82 22.82 22.26 22.4 7,909,852
04/28/2014 22.87 22.88 22.56 22.59 6,545,812
04/25/2014 22.58 22.78 22.505 22.77 4,000,923
04/24/2014 22.36 22.64 22.35 22.57 3,033,590
04/23/2014 22.41 22.495 22.355 22.38 3,405,838
04/22/2014 22.15 22.41 22.14 22.36 4,254,114
04/21/2014 21.86 22.14 21.844 22.13 2,747,814
04/17/2014 22.05 22.2 21.78 21.88 6,391,580
04/16/2014 22.11 22.21 22.08 22.11 3,711,422
04/15/2014 22.16 22.3 22.06 22.22 4,431,615
04/14/2014 22.38 22.52 22.02 22.22 3,997,953
04/11/2014 22.32 22.54 22.22 22.39 3,366,592
04/10/2014 22.27 22.4956 22.23 22.33 4,506,224
04/09/2014 22.09 22.35 21.98 22.31 4,695,546
04/08/2014 21.91 23.03 21.91 22.07 5,431,579
04/07/2014 21.74 22.15 21.74 21.955 4,448,608
04/04/2014 21.57 21.875 21.545 21.81 4,512,155
04/03/2014 21.51 21.59 21.29 21.51 4,149,614
04/02/2014 21.64 21.77 21.48 21.5 5,203,229
04/01/2014 21.43 21.67 21.33 21.64 3,895,343
03/31/2014 21.27 21.57 21.115 21.49 4,623,902
03/28/2014 21.27 21.405 21.2 21.25 2,458,638
03/27/2014 21.3 21.4 21.04 21.26 4,562,578
03/26/2014 22.18 22.18 21.89 21.9 5,827,630
03/25/2014 22.16 22.21 22.03 22.03 4,240,556
03/24/2014 22.27 22.38 22.03 22.22 4,494,329
03/21/2014 22 22.48 21.95 22.48 11,243,180
03/20/2014 22.02 22.06 21.63 21.95 9,641,905
03/19/2014 22.67 22.75 22.06 22.07 9,932,062
03/18/2014 22.48 22.68 22.45 22.64 2,374,598
03/17/2014 22.56 22.64 22.45 22.5 3,926,722
03/14/2014 22.61 22.84 22.53 22.56 2,848,121
03/13/2014 22.45 22.75 22.39 22.66 6,955,924
03/12/2014 21.99 22.44 21.97 22.44 3,587,398
03/11/2014 22.13 22.3099 21.98 22.02 2,739,108
03/10/2014 22.04 22.25 22.02 22.1 3,383,520
03/07/2014 22.3 22.3 21.91 22.005 6,410,357
03/06/2014 22.61 22.72 22.54 22.55 3,075,903
03/05/2014 22.63 22.69 22.4701 22.65 2,972,846
03/04/2014 22.65 22.65 22.22 22.59 5,056,593
03/03/2014 22.2 22.65 22.2 22.6 4,297,033
02/28/2014 22.41 22.47 22.23 22.29 7,518,306
02/27/2014 22.36 22.4 22.22 22.38 3,012,297
02/26/2014 22.2 22.348 22.17 22.31 3,643,898
02/25/2014 22.11 22.23 22 22.13 4,423,410
02/24/2014 22.1 22.15 21.99 22.05 5,147,012
02/21/2014 22.08 22.23 21.93 22.02 5,731,093
02/20/2014 22.32 22.37 22.085 22.16 3,398,408
02/19/2014 22.49 22.5 22.28 22.31 5,715,276
02/18/2014 22.02 22.48 21.93 22.48 5,469,417
02/14/2014 22.13 22.145 21.955 22.04 4,110,782
02/13/2014 21.94 22.2 21.88 22.12 3,182,344
02/12/2014 21.95 22.08 21.9 22 4,720,801
02/11/2014 22.15 22.22 21.92 21.96 6,109,774
02/10/2014 21.98 22.17 21.94 22.13 4,873,768
02/07/2014 21.64 22.04 21.53 21.98 8,758,903
02/06/2014 21.86 22.1 21.615 21.65 6,805,163
02/05/2014 21.55 21.92 21.52 21.77 9,181,303
02/04/2014 21.1 21.66 21 21.33 13,524,490
02/03/2014 21.02 21.17 20.96 21.06 10,769,490
01/31/2014 20.78 21.1 20.74 20.95 6,026,960
01/30/2014 20.7 20.8 20.57 20.72 6,210,295
01/29/2014 20.71 20.83 20.5 20.75 3,077,648
01/28/2014 20.9 20.915 20.55 20.68 3,685,381
01/27/2014 20.94 21.01 20.5807 20.67 4,807,868
01/24/2014 20.9 21.12 20.8 20.81 6,608,426
01/23/2014 20.64 20.9 20.51 20.84 4,530,732
01/22/2014 20.52 20.62 20.36 20.56 3,888,183
01/21/2014 20.33 20.63 20.1901 20.57 4,919,075
01/17/2014 20.26 20.29 20.18 20.25 2,220,753
01/16/2014 20.12 20.3 20.07 20.28 2,867,528
01/15/2014 20.09 20.38 20.07 20.15 3,520,317
01/14/2014 20.44 20.45 20.13 20.16 3,291,112
01/13/2014 20.1 20.52 19.99 20.45 8,462,144
01/10/2014 20.19 20.2 19.925 20.14 3,843,870
01/09/2014 19.89 19.8975 19.64 19.78 4,683,574
01/08/2014 19.89 19.92 19.75 19.87 4,430,038
01/07/2014 19.88 20.05 19.64 19.95 5,992,434
01/06/2014 19.64 19.88 19.62 19.76 4,727,630
01/03/2014 19.5 19.71 19.38 19.59 5,445,651
01/02/2014 19.34 19.5 19.29 19.4 3,677,627
12/31/2013 19.06 19.46 19.06 19.29 6,238,311
12/30/2013 19.11 19.28 19.03 19.13 8,073,937
12/27/2013 19.23 19.43 19.13 19.21 6,008,347
12/26/2013 20 20.13 19.92 19.93 7,861,432
12/24/2013 20 20.16 19.9 19.93 3,001,414
12/23/2013 19.99 20.2 19.96 20.02 6,262,689
12/20/2013 19.55 19.87 19.51 19.87 9,145,816
12/19/2013 19.68 19.76 19.33 19.47 8,348,798
12/18/2013 19.75 20.23 19.33 19.76 9,368,975
12/17/2013 19.45 19.76 19.4 19.751 4,090,608
12/16/2013 20.01 20.05 19.39 19.48 6,378,908
12/13/2013 19.96 20.17 19.96 20.02 5,553,836
12/12/2013 19.74 20.01 19.64 19.9 6,010,259
12/11/2013 20.17 20.17 19.7 19.81 7,458,585
12/10/2013 19.9 20.33 19.83 20.21 6,821,487
12/09/2013 19.18 19.85 19.12 19.8 8,179,768
12/06/2013 19.43 19.56 18.84 19.28 10,904,670
12/05/2013 19.28 19.66 19.26 19.46 8,838,126
12/04/2013 19.55 19.79 19.21 19.75 7,699,710
12/03/2013 20 20.15 19.84 19.84 5,993,391
12/02/2013 20.27 20.33 19.86 19.98 6,118,086
11/29/2013 20.43 20.55 20.05 20.38 3,074,855
11/27/2013 20.12 20.55 20.05 20.52 9,318,271
11/26/2013 20.44 20.55 19.85 19.92 20,827,270
11/25/2013 20.23 20.77 20.02 20.54 7,134,715
11/22/2013 20.5 20.52 20.11 20.36 5,996,567
11/21/2013 20.68 20.73 20.33 20.52 5,819,190
11/20/2013 21 21.12 20.61 20.72 4,901,636
11/19/2013 21.14 21.15 20.81 20.91 4,213,892
11/18/2013 21.4 21.54 21.12 21.12 6,015,619
11/15/2013 21.62 21.69 21.37 21.42 5,410,113
11/14/2013 21.48 21.87 21.41 21.67 5,166,667
11/13/2013 20.95 21.43 20.84 21.425 5,947,973
11/12/2013 20.39 21.07 20.3 21.07 11,491,060
11/11/2013 20.93 20.98 20.44 20.685 9,294,472
11/08/2013 21.36 21.41 20.85 21.05 12,129,340
11/07/2013 21.79 21.91 21.6 21.64 6,091,684
11/06/2013 21.7 21.925 21.661 21.8 6,271,736
11/05/2013 21.69 21.86 21.58 21.73 6,399,417
11/04/2013 21.96 21.99 21.73 21.815 5,286,417
11/01/2013 21.84 21.96 21.8 21.955 4,861,606
10/31/2013 21.51 21.77 21.315 21.711 10,509,890
10/30/2013 21.87 21.95 21.53 21.535 14,032,250
10/29/2013 22.28 22.47 21.71 21.87 26,878,810
10/28/2013 24.29 24.3 23.77 23.87 6,462,459
10/25/2013 24.05 24.3 23.98 24.05 3,442,532
10/24/2013 24.05 24.18 24.03 24.115 3,545,445
10/23/2013 23.68 24.19 23.65 24.01 4,221,887
10/22/2013 23.52 24.04 23.51 23.771 5,169,865
10/21/2013 23.46 23.51 23.21 23.38 5,267,678
10/18/2013 23.41 23.6 23.35 23.5 3,931,266
10/17/2013 22.63 23.53 22.6 23.47 8,692,826
10/16/2013 22.38 22.55 22.26 22.46 3,815,694
10/15/2013 22.12 22.44 22.12 22.37 6,670,405
10/14/2013 22.35 22.43 22.05 22.19 4,518,216
10/11/2013 22.61 22.66 22.41 22.48 4,224,462
10/10/2013 22.73 22.95 22.27 22.495 7,975,417
10/09/2013 22.52 22.659 22.38 22.49 7,613,901
10/08/2013 22.92 22.9208 22.4 22.56 7,897,072
10/07/2013 22.96 23.25 22.91 23 3,769,019
10/04/2013 22.93 23.12 22.855 23.05 5,651,024
10/03/2013 23 23.28 22.77 23.045 6,248,044
10/02/2013 22.85 23.04 22.73 23.02 4,077,355
10/01/2013 22.46 22.89 22.44 22.86 4,678,990
09/30/2013 22.67 22.8 22.4035 22.58 6,101,844
09/27/2013 22.81 23.07 22.805 22.88 4,632,510
09/26/2013 23.2 23.32 22.7 22.9 8,871,820
09/25/2013 24.11 24.4 24.005 24.04 8,780,324
09/24/2013 23.78 24.2 23.54 24.04 12,218,640
09/23/2013 23.19 23.73 23.17 23.71 5,493,963
09/20/2013 23.64 23.71 23.05 23.19 12,077,340
09/19/2013 24.56 24.58 23.63 23.76 8,065,793
09/18/2013 23.11 24.41 23.05 24.409 14,496,620
09/17/2013 23.24 23.576 22.985 23.18 4,641,921
09/16/2013 24.14 24.3 23.22 23.29 8,621,808
09/13/2013 23.42 23.8 23.4 23.74 6,055,286
09/12/2013 23.18 23.5 23.12 23.32 5,051,114
09/11/2013 22.7 23.19 22.7 23.19 4,462,184
09/10/2013 23.07 23.1 22.57 22.67 5,880,576
09/09/2013 22.82 23.14 22.725 23.14 5,424,253
09/06/2013 22.7 22.89 22.54 22.74 5,993,314
09/05/2013 22.65 22.7 22.21 22.26 5,349,714
09/04/2013 22.56 22.93 22.41 22.8 4,312,592
09/03/2013 22.63 22.73 22.09 22.51 5,987,061
08/30/2013 22.87 23.05 22.665 22.76 4,794,945
08/29/2013 22.45 22.95 22.26 22.94 5,344,652
08/28/2013 22.85 23 22.47 22.57 5,267,123
08/27/2013 22.58 23.25 22.5 22.95 7,857,825
08/26/2013 22.9 22.97 22.61 22.65 4,801,753
08/23/2013 21.7 22.84 21.7 22.82 10,073,790
08/22/2013 21.47 21.78 21.25 21.58 4,387,910
08/21/2013 21.49 21.82 21.34 21.46 6,591,955
08/20/2013 20.5 21.66 20.5 21.49 10,131,540
08/19/2013 21.82 21.9399 20.41 20.43 15,366,350
08/16/2013 22.31 22.34 21.78 21.82 6,606,095
08/15/2013 22.35 22.41 22.1 22.35 4,883,453
08/14/2013 22.71 22.89 22.51 22.66 3,104,481
08/13/2013 23.19 23.34 22.7 22.71 5,960,799
08/12/2013 23.14 23.34 23.12 23.33 3,404,994
08/09/2013 23.24 23.339 23.06 23.11 3,996,132
08/08/2013 22.8 23.23 22.75 23.21 5,553,462
08/07/2013 22.5 22.74 22.25 22.71 5,015,733
08/06/2013 22.4 22.64 22.32 22.51 4,483,792
08/05/2013 22.55 22.64 22.35 22.51 6,365,444
08/02/2013 22.51 22.65 22.255 22.59 8,230,116
08/01/2013 22.63 22.72 22.11 22.12 13,024,830
07/31/2013 22.79 22.88 22.35 22.535 10,564,350
07/30/2013 23 23.34 22.8 23.09 11,939,020
07/29/2013 21.74 22.17 21.67 21.85 9,632,063
07/26/2013 21.87 21.87 21.42 21.64 9,038,398
07/25/2013 21.33 21.57 20.91 21.51 4,709,555
07/24/2013 21.98 22 21.2 21.35 7,264,275
07/23/2013 22.12 22.2 21.91 22.07 4,530,498
07/22/2013 22.13 22.23 22.0201 22.14 3,398,213
07/19/2013 21.95 22.14 21.91 22.05 5,167,711
07/18/2013 22.45 22.5 21.89 21.979 6,686,951
07/17/2013 22.26 22.64 22.2 22.45 5,636,511
07/16/2013 22.49 22.5 22.12 22.165 5,529,008
07/15/2013 21.92 22.51 21.8099 22.46 6,418,894
07/12/2013 22.79 22.8 21.82 21.9 8,403,851
07/11/2013 21.13 22.675 21.01 22.655 14,491,090
07/10/2013 21.1 21.23 20.67 20.74 6,804,916
07/09/2013 21.2 21.53 21.1 21.17 5,742,103
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?