AGNCP

American Capital Agency Corp. Historical Stock Prices

$26.6841
*  
0.1741
0.66%
Get AGNCP Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  26.68  26.6841  26.59  26.6841 6,768
01/29/2015 26.68 26.6841 26.59 26.6841 6,768
01/28/2015 26.8 26.8 26.45 26.51 6,650
01/27/2015 26.45 26.79 26.45 26.74 6,515
01/26/2015 26.44 26.74 26.44 26.6376 6,565
01/23/2015 26.65 26.65 26.4501 26.54 8,119
01/22/2015 26.64 26.748 26.59 26.66 6,756
01/21/2015 26.38 26.636 26.38 26.636 5,840
01/20/2015 26.66 26.73 26.59 26.5901 11,000
01/16/2015 26.35 26.91 26.32 26.91 17,184
01/15/2015 26.66 26.66 26.22 26.31 9,529
01/14/2015 26.41 26.45 26.35 26.37 2,497
01/13/2015 26.5301 26.5899 26.42 26.45 5,515
01/12/2015 26.53 26.6099 26.46 26.46 7,171
01/09/2015 26.5891 27 26.56 26.67 21,663
01/08/2015 26.57 26.57 26.42 26.5399 2,267
01/07/2015 26.4 26.58 26.36 26.57 6,057
01/06/2015 26.5 26.6 26.35 26.57 7,504
01/05/2015 26.388 26.49 26.3 26.44 23,872
01/02/2015 26.66 26.66 26.43 26.43 17,178
12/31/2014 26.17 26.68 26.17 26.68 4,038
12/30/2014 26.45 26.5 26.26 26.327 7,210
12/29/2014 26.4 26.48 26.321 26.46 23,719
12/26/2014 26.68 26.97 26.6 26.6 27,558
12/24/2014 26.45 26.55 26.45 26.55 4,608
12/23/2014 26.68 26.7793 26.39 26.48 37,181
12/22/2014 26.52 26.819 26.34 26.61 22,033
12/19/2014 26.34 26.56 26.19 26.5099 38,297
12/18/2014 26.3 26.404 26.1918 26.404 12,456
12/17/2014 26.3992 26.44 26.1901 26.3699 22,763
12/16/2014 26.3601 26.3601 26.13 26.15 8,633
12/15/2014 26.5 26.5 26.1401 26.36 14,142
12/12/2014 26.35 26.5 26.19 26.49 16,518
12/11/2014 26.4501 26.49 26.44 26.4732 6,631
12/10/2014 26.35 26.47 26.34 26.4401 8,854
12/09/2014 26.16 26.4 26.08 26.33 17,979
12/08/2014 26.25 26.4 26.25 26.3354 13,502
12/05/2014 26.22 26.49 26.22 26.37 21,570
12/04/2014 26.16 26.27 26.16 26.27 15,841
12/03/2014 26.2 26.2998 26.13 26.28 11,636
12/02/2014 26.19 26.22 26.087 26.181 7,643
12/01/2014 26.23 26.23 26.1 26.1256 15,080
11/28/2014 26.19 26.25 26.16 26.2 5,765
11/26/2014 26.1 26.2 26.08 26.19 8,899
11/25/2014 25.97 26.21 25.94 26.1 9,668
11/24/2014 26.16 26.16 25.7729 25.7729 8,990
11/21/2014 26.12 26.12 25.9201 25.97 7,554
11/20/2014 26.15 26.15 25.97 25.97 5,335
11/19/2014 25.9766 25.9899 25.92 25.94 9,314
11/18/2014 25.98 26.03 25.94 25.97 8,120
11/17/2014 25.831 25.95 25.79 25.92 11,563
11/14/2014 25.92 25.9201 25.86 25.9 8,497
11/13/2014 25.9 25.94 25.88 25.91 4,402
11/12/2014 25.75 25.873 25.75 25.873 9,307
11/11/2014 25.7999 25.8 25.7508 25.7901 5,344
11/10/2014 25.72 25.8 25.62 25.77 6,320
11/07/2014 25.8 25.88 25.663 25.81 20,204
11/06/2014 25.67 25.78 25.67 25.75 8,871
11/05/2014 25.65 25.8102 25.65 25.759 4,043
11/04/2014 25.94 25.98 25.77 25.84 4,465
11/03/2014 25.82 25.98 25.41 25.9 12,157
10/31/2014 25.98 25.98 25.67 25.67 11,551
10/30/2014 25.75 25.97 25.75 25.94 6,047
10/29/2014 25.7899 25.85 25.6501 25.8001 13,845
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?