Quantcast
AGNCM

Historical Stock Prices

$24.98
*  
0.06
0.24%
Get AGNCM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading AGNCM 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 25.1 25.11 24.96 24.98 99,843
03/21/2019 25.02 25.08 25 25.04 272,168
03/20/2019 25 25.05 24.9 25.02 215,870
03/19/2019 25.06 25.07 24.95 24.95 159,538
03/18/2019 24.98 25.1795 24.95 25.05 299,455
03/15/2019 24.9 25.04 24.88 24.93 313,792
03/14/2019 24.95 24.99 24.86 24.9 104,768
03/13/2019 24.93 24.93 24.87 24.92 104,331
03/12/2019 24.86 24.92 24.83 24.86 242,900
03/11/2019 24.95 24.95 24.83 24.86 170,181
03/08/2019 24.83 24.85 24.8 24.8493 174,201
03/07/2019 24.81 24.9 24.77 24.8307 327,410
03/06/2019 24.75 24.89 24.75 24.82 69,185
03/05/2019 24.82 24.87 24.76 24.8 461,017
03/04/2019 24.9 24.92 24.76 24.87 1,170,125
03/01/2019 24.85 24.9 24.68 24.9 303,613
02/28/2019 24.8 24.85 24.57 24.84 3,225,000
*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