American Capital Agency Corp $21.88

down -0.23


17/4/2014 08:10 PM  |  NASDAQ : AGNC  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
4/17/201422.0522.2021.7821.886,392,360
4/16/201422.1122.2122.0822.113,713,480
4/15/201422.1622.3022.0622.224,431,820
4/14/201422.3822.5222.0222.223,997,950
4/11/201422.3222.5422.2222.393,367,030
4/10/201422.2722.5022.2322.334,506,220
4/9/201422.0922.3521.9822.314,695,550
4/8/201421.9123.0321.9122.075,431,800
4/7/201421.7422.1521.7421.964,450,200
4/4/201421.5721.8821.5521.814,512,660
4/3/201421.5121.5921.2921.514,149,860
4/2/201421.6421.7721.4821.505,208,610
4/1/201421.4321.6721.3321.643,895,440
3/31/201421.2721.5721.1221.494,623,900
3/28/201421.2721.4121.2021.252,458,800
3/27/201421.3021.4021.0421.264,583,400
3/26/201422.1822.1821.8921.905,829,160
3/25/201422.1622.2122.0322.034,240,560
3/24/201422.2722.3822.0322.224,495,330
3/21/201422.0022.4821.9522.4811,244,100
3/20/201422.0222.0621.6321.959,642,850
3/19/201422.6722.7522.0622.079,936,610
3/18/201422.4822.6822.4522.642,374,600
3/17/201422.5622.6422.4522.503,928,720
3/14/201422.6122.8422.5322.562,848,320
3/13/201422.4522.7522.3922.666,955,920
3/12/201421.9922.4421.9722.443,587,400
3/11/201422.1322.3121.9822.022,739,410
3/10/201422.0422.2522.0222.103,383,580
3/7/201422.3022.3021.9122.016,410,920
3/6/201422.6122.7222.5422.553,076,300
3/5/201422.6322.6922.4722.652,972,900
3/4/201422.6522.6522.2222.595,057,600
3/3/201422.2022.6522.2022.604,297,570
2/28/201422.4122.4722.2322.297,528,810
2/27/201422.3622.4022.2222.383,012,300
2/26/201422.2022.3522.1722.313,643,900
2/25/201422.1122.2322.0022.134,424,360
2/24/201422.1022.1521.9922.055,147,240
2/21/201422.0822.2321.9322.025,731,100
2/20/201422.3222.3722.0922.163,398,460
2/19/201422.4922.5022.2822.315,715,280
2/18/201422.0222.4821.9322.485,473,840
2/14/201422.1322.1521.9622.044,111,710
2/13/201421.9422.2021.8822.123,197,040
2/12/201421.9522.0821.9022.004,720,890
2/11/201422.1522.2221.9221.966,109,770
2/10/201421.9822.1721.9422.134,875,980
2/7/201421.6422.0421.5321.988,760,150
2/6/201421.8622.1021.6221.656,805,510
2/5/201421.5521.9221.5221.779,181,400
2/4/201421.1021.6621.0021.3313,524,600
2/3/201421.0221.1720.9621.0610,773,800
1/31/201420.7821.1020.7420.956,026,960
1/30/201420.7020.8020.5720.726,211,470
1/29/201420.7120.8320.5020.753,077,850
1/28/201420.9020.9220.5520.683,685,380
1/27/201420.9421.0120.5820.674,810,480
1/24/201420.9021.1220.8020.816,610,590
1/23/201420.6420.9020.5120.844,530,730
1/22/201420.5220.6220.3620.563,888,640
1/21/201420.3320.6320.1920.574,919,080
1/17/201420.2620.2920.1820.252,221,050
1/16/201420.1220.3020.0720.282,867,540
1/15/201420.0920.3820.0720.153,520,320
1/14/201420.4420.4520.1320.163,291,360
1/13/201420.1020.5219.9920.458,463,140
1/10/201420.1920.2019.9320.143,844,170
1/9/201419.8919.9019.6419.784,683,940
1/8/201419.8919.9219.7519.874,430,040
1/7/201419.8820.0519.6419.955,994,480
1/6/201419.6419.8819.6219.764,728,330
1/3/201419.5019.7119.3819.595,445,650
1/2/201419.3419.5019.2919.403,677,630
12/31/201319.0619.4619.0619.296,240,610
12/30/201319.1119.2819.0319.138,074,060
12/27/201319.2319.4319.1319.216,011,380
12/26/201320.0020.1319.9219.937,864,960
12/24/201320.0020.1619.9019.933,001,410
12/23/201319.9920.2019.9620.026,262,740
12/20/201319.5519.8719.5119.879,148,180
12/19/201319.7119.7619.3319.478,355,200
12/18/201319.7620.2319.3319.769,373,520
12/17/201319.4519.7619.4019.754,094,510
12/16/201320.0520.0519.3919.486,380,480
12/13/201319.9620.1719.9620.025,554,740
12/12/201319.7420.0119.6419.906,010,260
12/11/201320.1620.1719.7019.817,459,460
12/10/201319.9020.3319.8320.216,823,090
12/9/201319.1919.8519.1219.808,180,500
12/6/201319.4319.5618.8419.2810,905,600
12/5/201319.2819.6619.2619.468,843,680
12/4/201319.5519.7919.2119.757,700,250
12/3/201320.0020.1519.8419.845,995,690
12/2/201320.2720.3319.8619.986,118,810
11/29/201320.4320.5520.0520.383,074,860
11/27/201320.1220.5520.0520.529,319,470
11/26/201320.4420.5519.8519.9220,853,800
11/25/201320.2320.7720.0220.547,134,720
11/22/201320.5020.5220.1120.365,997,270
Trading Center