$19.52 -0.26 (%) American Capital Agency Corp - NASDAQ

Sep. 28, 2016 | 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
9/27/201619.8219.9419.7619.782,120,711
9/26/201619.6319.8619.6319.822,326,475
9/23/201619.7119.8019.6419.702,672,640
9/22/201619.7919.9019.7019.812,205,538
9/21/201619.5419.7219.3019.702,919,919
9/20/201619.3519.5619.3419.553,489,172
9/19/201619.1719.4419.1619.301,570,735
9/16/201619.2719.3219.0719.154,255,172
9/15/201619.4719.4719.1919.362,974,699
9/14/201619.2519.4919.2019.303,646,828
9/13/201619.3619.4119.1319.184,364,458
9/12/201618.9919.3818.8819.315,151,931
9/9/201619.7619.7619.0519.054,099,677
9/8/201619.9019.9119.6619.752,606,226
9/7/201619.7919.9219.7219.893,181,758
9/6/201619.5719.7819.4819.772,720,497
9/2/201619.3319.6019.2519.572,340,033
9/1/201619.3519.3819.0819.213,318,886
8/31/201619.5019.5119.1519.314,688,757
8/30/201619.5319.5619.4519.532,213,455
8/29/201619.6019.6819.5019.522,624,143
8/26/201619.9119.9119.6519.712,923,513
8/25/201619.9819.9819.8519.882,190,812
8/24/201619.9820.0319.8619.952,235,621
8/23/201619.8520.0419.7219.972,354,200
8/22/201619.8819.9019.7319.842,498,910
8/19/201619.8019.8719.6919.872,160,943
8/18/201619.7419.8819.7119.871,921,112
8/17/201619.7319.8119.5219.792,627,412
8/16/201619.7619.7919.6619.702,067,743
8/15/201619.8319.9419.7619.781,796,752
8/12/201619.9820.0119.8419.901,948,170
8/11/201620.0420.0419.8219.952,038,250
8/10/201620.0020.1019.9719.992,613,480
8/9/201619.8220.0119.7320.012,602,366
8/8/201619.9319.9619.7319.853,501,902
8/5/201619.7819.9819.7519.892,072,580
8/4/201619.6719.8019.6519.781,984,580
8/3/201619.5019.7019.4419.692,693,555
8/2/201619.5819.6919.5019.502,444,657
8/1/201619.5319.6919.4719.662,983,326
7/29/201619.6519.7019.4119.594,335,970
7/28/201619.2519.6619.2519.625,938,022
7/27/201619.4919.5419.3019.493,079,094
7/26/201619.6619.6919.6019.672,170,612
7/25/201619.6019.6719.5219.583,468,743
7/22/201619.5719.7119.5519.643,109,821
7/21/201619.5419.6019.4919.591,993,437
7/20/201619.4919.6319.4319.544,383,801
7/19/201619.1019.4319.1019.423,987,972
7/18/201619.2019.2619.1719.211,822,861
7/15/201619.2219.2819.1619.252,700,729
7/14/201619.2019.3119.1619.202,199,903
7/13/201619.2719.2719.0919.202,116,641
7/12/201619.2119.2919.1519.244,413,281
7/11/201619.2019.2719.0219.273,979,450
7/8/201619.4219.4719.2019.244,651,115
7/7/201619.7819.8019.4319.492,949,202
7/6/201619.6219.8519.4819.824,102,140
7/5/201619.7719.7819.5019.573,657,868
7/1/201619.8619.8819.5919.732,662,594
6/30/201619.5019.8519.4519.824,799,698
6/29/201619.6619.6619.4319.454,831,299
6/28/201619.2319.5719.1819.513,951,376
6/27/201619.5119.5819.1019.335,837,405
6/24/201619.0019.6018.9619.497,302,291
6/23/201619.3019.3119.2019.292,090,258
6/22/201619.1719.3119.1619.251,959,223
6/21/201619.2719.3719.1419.173,402,097
6/20/201619.0719.2619.0519.242,870,512
6/17/201619.0219.2018.9819.005,690,575
6/16/201618.7619.0018.6918.993,562,977
6/15/201618.5518.7918.5418.732,372,740
6/14/201618.7518.8218.5718.582,744,267
6/13/201618.8118.8718.6618.773,744,848
6/10/201619.0519.0518.8218.893,795,177
6/9/201619.1019.1119.0219.072,814,457
6/8/201619.1019.1319.0419.062,535,239
6/7/201619.1419.1619.0519.113,123,222
6/6/201619.1019.1719.0719.112,956,913
6/3/201619.0519.1218.9819.073,981,132
6/2/201619.0019.0518.9619.002,077,649
6/1/201618.8719.0018.8618.982,517,227
5/31/201618.8918.9718.7818.894,142,062
5/27/201619.0019.0718.8318.882,059,078
5/26/201619.0019.0418.9519.014,103,648
5/25/201619.1519.1819.0319.114,047,647
5/24/201619.0619.2819.0119.084,173,549
5/23/201619.3019.3718.7819.177,722,227
5/20/201618.7418.8118.6218.771,768,938
5/19/201618.5718.7618.4818.663,032,004
5/18/201619.0319.1218.4818.664,054,424
5/17/201619.2319.2318.9719.052,353,782
5/16/201619.0319.2019.0219.171,799,225
5/13/201619.1419.2219.0419.131,778,065
5/12/201619.0919.1818.9619.092,346,985
5/11/201619.0419.2419.0319.073,098,176
5/10/201618.9519.0718.9219.053,925,529
5/9/201618.9419.0518.8218.915,267,413
5/6/201618.5518.9318.5518.845,382,570
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center