$19.64 +0.05 (%) American Capital Agency Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
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
5/5/201618.4718.5918.3918.583,577,887
5/4/201618.1418.4518.1118.432,868,551
5/3/201618.2618.3118.0618.152,196,923
5/2/201618.3718.4518.2018.333,037,653
4/29/201618.1818.3818.1618.373,286,314
4/28/201618.2018.3118.1118.222,230,323
4/27/201618.0418.2618.0018.263,874,736
4/26/201618.4718.5918.0218.237,057,209
4/25/201618.5718.6918.4718.662,155,042
4/22/201618.6318.6918.4518.572,086,169
4/21/201618.7518.7918.5118.593,016,098
4/20/201618.9418.9818.7318.763,892,816
4/19/201618.8918.9818.8318.932,326,318
4/18/201618.7218.8518.7118.841,674,786
4/15/201618.7718.8218.7018.771,794,013
4/14/201618.8018.8518.6818.721,852,639
4/13/201618.7318.8118.6418.802,151,204
4/12/201618.8018.8518.6818.722,049,135
4/11/201618.6818.8218.5718.793,313,118
4/8/201618.6818.7418.6118.691,549,120
4/7/201618.6218.6618.5518.601,888,239
4/6/201618.5918.6818.4918.652,006,519
4/5/201618.6018.6418.4518.573,220,875
4/4/201618.7318.7518.4918.642,935,602
4/1/201618.5618.7418.4218.743,591,879
3/31/201618.4218.6318.4218.633,955,705
3/30/201618.4518.5418.3618.482,131,019
3/29/201618.3718.4718.1218.462,876,806
3/28/201618.4918.5918.4218.572,316,334
3/24/201618.4518.5418.2518.432,106,217
3/23/201618.6818.6818.4518.482,597,731
3/22/201618.5918.7318.5218.721,897,197
3/21/201618.6018.7418.5318.612,873,605
3/18/201618.6418.7718.4718.635,163,615
3/17/201618.3618.8018.2718.674,009,019
3/16/201618.1918.3418.0818.311,906,691
3/15/201618.2918.3018.0218.192,708,988
3/14/201618.3118.4118.1618.413,108,929
3/11/201618.1818.3118.1118.302,566,686
3/10/201618.3018.3317.9718.152,756,809
3/9/201618.2518.3718.0818.243,175,234
3/8/201618.4418.4418.0018.263,373,798
3/7/201618.3418.4718.2618.342,474,891
3/4/201618.3118.4618.2518.372,232,295
3/3/201618.1318.4018.1318.382,224,017
3/2/201618.0318.1917.9518.163,136,471
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center