$20.86 +0.19 (%) American Capital Agency Corp - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
5/29/201520.7020.9320.6820.8615,766,372
5/28/201520.5120.7020.5120.672,772,371
5/27/201520.5120.5920.5120.543,419,339
5/26/201520.7220.8020.6620.732,642,683
5/22/201520.8520.8920.7420.752,008,846
5/21/201520.7520.8520.7120.802,710,818
5/20/201520.6920.8320.6920.723,280,903
5/19/201520.8020.8020.6920.712,939,635
5/18/201520.6820.7920.6120.781,823,197
5/15/201520.6520.7520.6020.741,778,544
5/14/201520.5120.6820.5120.641,889,950
5/13/201520.6020.6720.4920.522,643,164
5/12/201520.5120.7020.4420.603,258,974
5/11/201520.6420.6420.5220.552,970,982
5/8/201520.6120.7120.5320.634,903,438
5/7/201520.4020.4920.3520.474,333,262
5/6/201520.5420.5520.3120.403,424,577
5/5/201520.8420.8420.5020.543,278,554
5/4/201520.7220.7920.6420.793,497,291
5/1/201520.5820.7820.5320.756,101,617
4/30/201520.4020.6420.4020.645,185,550
4/29/201520.4920.6520.3820.546,401,659
4/28/201521.1621.2020.6820.816,946,226
4/27/201521.6021.7021.4521.503,730,667
4/24/201521.6521.7021.5721.583,360,406
4/23/201521.6121.6921.5921.601,899,205
4/22/201521.6221.6921.5721.652,126,487
4/21/201521.7021.7521.6421.641,926,969
4/20/201521.6121.7021.5621.641,902,869
4/17/201521.6021.7021.5921.602,028,158
4/16/201521.5521.7021.5021.672,097,227
4/15/201521.7821.8021.5321.533,053,153
4/14/201521.6421.8221.5921.731,975,202
4/13/201521.6321.6621.4821.592,824,107
4/10/201521.6721.8321.6521.701,892,322
4/9/201521.7221.7521.6021.631,699,274
4/8/201521.5821.7521.4521.733,024,336
4/7/201521.6621.6821.4521.582,162,191
4/6/201521.4821.6921.4421.662,527,979
4/2/201521.4321.5221.3721.421,778,187
4/1/201521.4021.4821.3121.462,079,940
3/31/201521.3521.5221.3221.334,467,520
3/30/201521.5921.6121.3721.413,186,257
3/27/201521.5621.6721.4221.582,608,773
3/26/201521.8121.9021.7221.763,607,785
3/25/201521.8221.9321.7721.813,135,692
3/24/201521.9121.9121.7321.763,432,358
3/23/201521.7521.9621.7121.874,411,075
3/20/201521.7821.9321.7221.796,429,151
3/19/201521.8021.9421.7021.743,008,727
3/18/201521.4521.9521.4321.805,408,133
3/17/201521.4121.5521.3821.524,043,251
3/16/201521.1921.4321.1721.423,448,831
3/13/201521.1021.1520.9821.143,775,116
3/12/201520.8521.0820.8321.022,971,070
3/11/201521.0021.0220.7420.784,052,355
3/10/201520.9321.1220.9220.983,280,383
3/9/201521.1421.2320.9921.053,177,183
3/6/201521.2521.3220.9521.054,863,867
3/5/201521.3921.5021.3321.362,187,739
3/4/201521.3521.4221.2821.381,863,147
3/3/201521.3621.4221.2721.352,617,654
3/2/201521.4021.5021.2821.352,798,768
2/27/201521.2621.5321.2621.442,385,096
2/26/201521.4521.5021.2121.274,743,741
2/25/201521.4421.7021.4421.463,620,687
2/24/201521.8021.8221.6121.784,128,100
2/23/201521.9421.9921.7921.852,434,678
2/20/201521.8721.9921.8621.942,368,833
2/19/201521.8221.9821.7521.872,003,906
2/18/201521.9421.9721.7121.861,903,884
2/17/201521.8122.0521.8121.922,485,312
2/13/201521.7621.9721.6921.952,632,618
2/12/201521.5421.7521.4521.741,997,146
2/11/201521.4321.5521.4221.482,098,437
2/10/201521.7121.7521.4821.513,555,610
2/9/201521.5421.7521.5021.682,617,619
2/6/201521.7021.7021.4121.555,511,232
2/5/201521.4021.7021.3821.693,399,661
2/4/201521.6321.7321.3721.434,216,862
2/3/201521.2821.8521.1521.735,445,199
2/2/201521.5221.5521.2321.454,575,878
1/30/201521.4321.6621.4121.553,982,229
1/29/201521.5521.7421.2721.523,126,093
1/28/201521.7021.8321.5421.552,119,881
1/27/201521.9422.0421.8721.912,127,982
1/26/201521.9122.0721.7622.062,648,667
1/23/201522.0922.1021.7521.882,247,331
1/22/201521.7522.1021.6222.073,644,248
1/21/201521.4521.6321.3321.602,592,730
1/20/201521.8721.9021.4121.474,233,193
1/16/201521.5121.8221.4521.805,391,420
1/15/201521.5221.6721.4321.486,385,708
1/14/201521.5221.5621.2321.535,126,032
1/13/201521.8821.9521.5021.643,525,486
1/12/201521.9521.9521.7821.902,785,396
1/9/201522.0022.0921.9321.943,534,303
1/8/201522.1522.1621.9522.013,578,191
1/7/201522.1322.1622.0322.093,501,135
1/6/201522.2122.3022.0322.124,037,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center