AGNC

American Capital Agency Corp. Historical Stock Prices

$18.975
*  
0.215
1.12%
Get AGNC Alerts
*Delayed - data as of Sep. 4, 2015 10:49 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
10:49  19.08  19.19  18.90  18.975 561,838
09/03/2015 19.14 19.28 19.06 19.19 2,171,488
09/02/2015 19.07 19.21 19.01 19.11 2,887,946
09/01/2015 19.08 19.175 19 19.08 3,233,134
08/31/2015 19.32 19.35 19.115 19.13 4,492,989
08/28/2015 19.57 19.585 19.303 19.36 2,975,504
08/27/2015 19.16 19.65 19.16 19.55 3,222,068
08/26/2015 19.4 19.46 19.2 19.315 5,042,870
08/25/2015 19.56 19.69 19.08 19.08 4,110,862
08/24/2015 18.95 19.69 18.7 19.21 6,740,834
08/21/2015 20 20.08 19.53 19.53 5,443,286
08/20/2015 19.78 20.07 19.78 19.98 5,201,286
08/19/2015 19.83 19.92 19.71 19.89 2,624,815
08/18/2015 19.84 19.89 19.79 19.84 2,876,032
08/17/2015 19.95 19.97 19.855 19.9 4,251,802
08/14/2015 19.73 19.95 19.65 19.94 2,104,301
08/13/2015 19.95 19.98 19.661 19.75 3,462,164
08/12/2015 19.61 19.9 19.53 19.85 4,631,141
08/11/2015 19.27 19.58 19.25 19.55 2,730,287
08/10/2015 19.25 19.32 19.17 19.26 2,507,411
08/07/2015 19.27 19.28 19.16 19.24 2,116,133
08/06/2015 19.27 19.33 19.12 19.25 2,017,110
08/05/2015 19.26 19.28 19.15 19.25 3,230,477
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
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
04/02/2015 21.43 21.52 21.37 21.42 1,749,076
04/01/2015 21.4 21.48 21.31 21.46 2,047,310
03/31/2015 21.35 21.515 21.32 21.33 4,467,420
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
12/29/2014 22.2 22.47 22.05 22.32 4,395,459
12/26/2014 22.17 22.34 22.04 22.3 2,331,512
12/24/2014 22.16 22.22 21.95 22.14 2,206,797
12/23/2014 22.46 22.46 22.17 22.22 3,361,327
12/22/2014 22.35 22.44 22.235 22.41 3,333,167
12/19/2014 22.07 22.36 21.9 22.295 7,291,740
12/18/2014 22 22.0692 21.864 22 3,933,770
12/17/2014 21.8 22.02 21.77 21.92 3,135,215
12/16/2014 21.84 22.07 21.75 21.775 3,932,688
12/15/2014 22.24 22.25 21.83 21.86 3,363,217
12/12/2014 22.44 22.47 22.21 22.24 3,036,342
12/11/2014 22.38 22.51 22.18 22.48 4,859,130
12/10/2014 22.6 22.6299 22.27 22.31 1,982,397
12/09/2014 22.23 22.63 22.19 22.59 3,686,078
12/08/2014 22.6 22.68 22.18 22.29 5,629,307
12/05/2014 23.06 23.14 22.55 22.66 5,722,483
12/04/2014 23.15 23.22 23.1 23.135 2,328,220
12/03/2014 23.14 23.18 23.06 23.15 2,270,884
12/02/2014 22.89 23.17 22.82 23.14 3,203,600
12/01/2014 23.03 23.09 22.88 22.92 3,387,420
11/28/2014 23.09 23.17 23.005 23.075 1,751,890
11/26/2014 23.08 23.115 22.95 23.05 1,781,431
11/25/2014 23.05 23.09 22.92 22.975 3,604,044
11/24/2014 23.17 23.35 23.125 23.29 2,712,122
11/21/2014 23.25 23.26 23.1 23.17 2,933,364
11/20/2014 23.14 23.23 23.02 23.19 2,335,290
11/19/2014 23.03 23.16 23 23.12 3,045,403
11/18/2014 23.08 23.16 23 23.12 4,260,908
11/17/2014 22.79 23.13 22.79 23.08 4,553,671
11/14/2014 22.64 22.88 22.64 22.87 3,255,594
11/13/2014 22.5 22.7 22.49 22.67 2,426,044
11/12/2014 22.52 22.54 22.363 22.52 2,517,853
11/11/2014 22.43 22.55 22.41 22.52 1,557,195
11/10/2014 22.49 22.65 22.43 22.5 2,592,774
11/07/2014 22.5 22.64 22.44 22.55 2,950,717
11/06/2014 22.44 22.605 22.38 22.42 3,395,014
11/05/2014 22.5 22.59 22.3 22.4 4,757,766
11/04/2014 22.7 22.85 22.38 22.48 3,450,130
11/03/2014 22.68 22.86 22.63 22.645 2,775,158
10/31/2014 22.69 22.82 22.62 22.74 5,051,787
10/30/2014 22.48 22.74 22.45 22.69 3,325,191
10/29/2014 22.91 23.049 22.38 22.48 6,267,771
10/28/2014 23.23 23.44 23.01 23.12 7,412,580
10/27/2014 23.1 23.28 22.92 23.2 7,498,915
10/24/2014 22.91 23.07 22.8568 23.02 4,843,783
10/23/2014 22.97 23.02 22.86 22.9 2,554,994
10/22/2014 22.85 23.08 22.8 22.96 3,740,447
10/21/2014 22.66 22.9 22.6 22.84 3,545,942
10/20/2014 22.28 22.66 22.23 22.66 2,971,657
10/17/2014 22.25 22.53 22.25 22.45 4,281,611
10/16/2014 22.48 22.56 22.09 22.28 11,870,090
10/15/2014 23 23.2 22.5 22.58 13,026,810
10/14/2014 22.99 23.025 22.763 22.94 8,608,111
10/13/2014 22.69 23.06 22.64 22.94 5,028,132
10/10/2014 22.52 22.76 22.5101 22.62 6,198,585
10/09/2014 22.42 22.8 22.41 22.56 8,710,427
10/08/2014 21.98 22.47 21.9225 22.435 7,647,616
10/07/2014 21.71 22.01 21.7 21.98 3,975,420
10/06/2014 21.45 21.825 21.45 21.71 4,133,694
10/03/2014 21.45 21.52 21.31 21.46 3,922,292
10/02/2014 21.62 21.66 21.3 21.45 4,120,428
10/01/2014 21.25 21.66 21.25 21.61 4,944,654
09/30/2014 21.48 21.52 21.25 21.25 5,880,334
09/29/2014 21.39 21.5 21.32 21.45 3,679,984
09/26/2014 21.55 21.55 21.08 21.45 7,756,201
09/25/2014 22.15 22.16 22.06 22.1 5,161,836
09/24/2014 22.22 22.27 22.04 22.09 6,328,070
09/23/2014 22.27 22.3 22.15 22.17 5,750,991
09/22/2014 22.53 22.57 22.23 22.25 7,077,934
09/19/2014 22.25 22.58 22.22 22.46 8,698,573
09/18/2014 22.52 22.55 22.06 22.13 12,056,210
09/17/2014 22.68 22.79 22.54 22.54 2,886,720
09/16/2014 22.74 22.75 22.26 22.61 5,690,939
09/15/2014 22.65 22.83 22.65 22.73 4,444,999
09/12/2014 23.25 23.28 22.68 22.71 5,470,099
09/11/2014 23.21 23.35 23.17 23.3 2,254,409
09/10/2014 23.35 23.45 23.1 23.18 4,648,388
09/09/2014 23.62 23.7 23.36 23.38 4,301,108
09/08/2014 23.63 23.71 23.55 23.68 1,862,627
09/05/2014 23.52 23.72 23.5 23.7 2,822,775
09/04/2014 23.6 23.61 23.42 23.48 2,494,570
09/03/2014 23.59 23.71 23.54 23.595 1,890,614
*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?