Quantcast
AGNCB

Historical Stock Prices

$25.67
*  
0.0088
0.03%
Get AGNCB Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading AGNCB now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 25.72 25.72 25.6569 25.67 4,789
08/15/2019 25.666 25.8197 25.61 25.6788 15,335
08/14/2019 25.675 25.79 25.58 25.61 19,003
08/13/2019 25.58 25.7 25.58 25.7 15,107
08/12/2019 25.62 25.659 25.57 25.57 22,397
08/09/2019 25.6 25.7 25.54 25.61 15,604
08/08/2019 25.5946 25.5946 25.55 25.55 7,930
08/07/2019 25.4891 25.6 25.4891 25.57 25,270
08/06/2019 25.503 25.54 25.45 25.53 21,897
08/05/2019 25.5 25.54 25.45 25.45 24,389
08/02/2019 25.55 25.58 25.45 25.49 27,527
08/01/2019 25.63 25.68 25.55 25.59 15,768
07/31/2019 25.73 25.7899 25.48 25.48 129,934
07/30/2019 25.88 25.88 25.605 25.61 14,145
07/29/2019 25.94 25.94 25.81 25.81 6,115
07/26/2019 25.94 25.94 25.8584 25.86 13,631
07/25/2019 25.94 25.95 25.83 25.86 9,095
07/24/2019 25.91 25.91 25.8085 25.9 14,499
07/23/2019 26 26 25.7 25.79 14,924
07/22/2019 25.95 26.02 25.81 25.81 23,276
07/19/2019 25.75 25.92 25.75 25.92 8,600
07/18/2019 25.74 25.8 25.7181 25.8 6,278
07/17/2019 25.78 25.8 25.77 25.8 9,247
07/16/2019 25.62 25.76 25.6109 25.76 18,698
07/15/2019 25.59 25.62 25.5691 25.62 9,328
07/12/2019 25.64 25.64 25.5295 25.59 5,534
07/11/2019 25.59 25.64 25.51 25.51 16,823
07/10/2019 25.59 25.59 25.5496 25.5899 4,412
07/09/2019 25.58 25.58 25.46 25.47 7,480
07/08/2019 25.55 25.65 25.46 25.46 16,965
07/05/2019 25.5242 25.57 25.5007 25.5434 11,397
07/03/2019 25.54 25.5603 25.5061 25.5438 12,273
07/02/2019 25.45 25.56 25.41 25.49 24,127
07/01/2019 25.57 25.57 25.3801 25.45 6,706
06/28/2019 25.67 25.67 25.35 25.58 63,160
06/27/2019 25.89 25.9344 25.85 25.88 13,833
06/26/2019 25.84 25.94 25.74 25.93 20,195
06/25/2019 25.89 25.89 25.81 25.86 17,994
06/24/2019 25.9 25.9201 25.82 25.82 28,538
06/21/2019 25.96 25.96 25.81 25.94 11,138
06/20/2019 25.96 25.98 25.81 25.83 10,332
06/19/2019 25.84 25.915 25.84 25.84 8,213
06/18/2019 25.84 25.98 25.81 25.82 25,478
06/17/2019 25.99 25.99 25.82 25.82 38,531
06/14/2019 25.98 26 25.92 25.97 16,759
06/13/2019 26 26 25.9 25.92 12,348
06/12/2019 25.909 26 25.87 25.99 12,690
06/11/2019 25.99 25.99 25.89 25.91 7,027
06/10/2019 25.8799 25.9889 25.87 25.98 10,161
06/07/2019 25.8627 25.9 25.8627 25.89 5,184
06/06/2019 25.88 25.88 25.7584 25.8696 8,730
06/05/2019 25.8326 25.9 25.8326 25.8997 3,176
06/04/2019 25.8 26 25.7356 25.9 14,829
06/03/2019 25.75 25.85 25.75 25.75 10,217
05/31/2019 25.67 25.79 25.5668 25.79 31,982
05/30/2019 25.5801 25.68 25.5801 25.67 6,254
05/29/2019 25.61 25.6882 25.5901 25.61 19,146
05/28/2019 25.75 25.75 25.6441 25.72 28,180
05/24/2019 25.72 25.74 25.68 25.736 15,999
05/23/2019 25.53 25.72 25.51 25.72 70,077
05/22/2019 25.55 25.63 25.51 25.6 7,442
05/21/2019 25.5 25.5701 25.46 25.5701 5,419
05/20/2019 25.48 25.5499 25.47 25.5499 29,711
05/17/2019 25.53 25.53 25.4 25.41 28,343
05/16/2019 25.49 25.53 25.455 25.53 5,671
*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?



Smart Portfolio