AGNCP

American Capital Agency Corp. Historical Stock Prices

$25.92
*  
0.1507
0.58%
Get AGNCP Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading AGNCP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AGNCP 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 01-FEB-2015 TO 01-MAY-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  26.18  26.30  25.90  25.92 59,647
05/01/2015 26.05 26.3 25.9 25.92 59,647
04/30/2015 26.12 26.14 26 26.0707 12,449
04/29/2015 26.216 26.24 26.1 26.12 7,908
04/28/2015 26.14 26.3 26.01 26.2301 5,240
04/27/2015 26.2 26.334 26.08 26.17 42,758
04/24/2015 26.12 26.16 26.06 26.15 15,021
04/23/2015 26.06 26.15 26.024 26.09 7,768
04/22/2015 26.059 26.17 26.059 26.1606 3,582
04/21/2015 26.13 26.132 26.07 26.132 1,309
04/20/2015 26.285 26.285 26.02 26.02 16,564
04/17/2015 26.21 26.394 26.09 26.09 34,546
04/16/2015 26.21 26.439 26.2024 26.3548 7,082
04/15/2015 26.43 26.45 26.31 26.45 7,708
04/14/2015 26.18 26.38 26.18 26.25 5,178
04/13/2015 26.255 26.29 26.1601 26.29 6,004
04/10/2015 26.3 26.31 26.2177 26.28 2,901
04/09/2015 26.28 26.41 26.15 26.2999 8,219
04/08/2015 26.21 26.359 26.21 26.27 3,468
04/07/2015 26.34 26.3713 26.19 26.26 7,530
04/06/2015 26.45 26.45 26.3 26.35 5,449
04/02/2015 26.43 26.63 26.3 26.36 9,556
04/01/2015 26.36 26.79 26.11 26.41 110,381
03/31/2015 26.18 26.44 26.18 26.402 4,597
03/30/2015 26.32 26.32 26.1801 26.2699 3,714
03/27/2015 26.573 26.67 26.573 26.67 8,850
03/26/2015 26.81 26.81 26.54 26.55 10,110
03/25/2015 26.85 26.85 26.68 26.74 16,911
03/24/2015 26.726 27 26.66 26.85 24,107
03/23/2015 26.63 26.84 26.63 26.8169 10,374
03/20/2015 26.85 26.85 26.52 26.63 10,729
03/19/2015 26.49 26.84 26.49 26.74 8,567
03/18/2015 26.542 26.91 26.542 26.6629 7,256
03/17/2015 26.3201 26.58 26.3201 26.45 2,618
03/16/2015 26.39 26.55 26.39 26.46 8,165
03/13/2015 26.5 26.5 26.29 26.3156 7,516
03/12/2015 26.65 26.65 26.45 26.55 8,357
03/11/2015 26.245 26.573 26.245 26.44 15,048
03/10/2015 26.01 26.44 26.01 26.44 26,034
03/09/2015 26.2 26.29 26.18 26.21 3,731
03/06/2015 26.61 26.61 26.2232 26.2232 9,563
03/05/2015 26.63 26.65 26.5499 26.55 12,613
03/04/2015 26.602 26.7 26.602 26.62 6,763
03/03/2015 26.66 26.7 26.66 26.7 2,361
03/02/2015 26.72 26.72 26.63 26.67 104,611
02/27/2015 26.69 26.75 26.64 26.7284 5,674
02/26/2015 26.72 26.75 26.641 26.75 4,679
02/25/2015 26.69 26.7399 26.49 26.57 7,225
02/24/2015 26.609 26.65 26.607 26.6424 6,563
02/23/2015 26.53 26.6 26.4895 26.57 4,839
02/20/2015 26.3901 26.6399 26.39 26.6399 6,683
02/19/2015 26.2927 26.42 26.2927 26.3985 3,978
02/18/2015 26.3 26.42 26.15 26.32 6,429
02/17/2015 26.58 26.58 26.31 26.4 7,973
02/13/2015 26.4 26.47 26.33 26.47 5,417
02/12/2015 26.18 26.4 26.18 26.4 7,279
02/11/2015 26.44 26.5 26.15 26.3 12,411
02/10/2015 26.52 26.6199 26.47 26.5 15,730
02/09/2015 26.5 26.72 26.5 26.6039 1,879
02/06/2015 26.736 26.736 26.53 26.59 5,285
02/05/2015 26.44 26.73 26.44 26.59 4,674
02/04/2015 26.55 26.6 26.45 26.45 4,972
02/03/2015 26.81 26.81 26.6234 26.66 11,713
02/02/2015 26.7 26.77 26.45 26.77 21,686
*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?