American Capital Agency Corp $23.36

up +0.07


20/8/2014 04:00 PM  |  NASDAQ : AGNC  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
8/19/201423.3923.4223.2723.294,377,245
8/18/201423.4423.4823.2723.343,011,364
8/15/201423.3023.4923.2823.425,120,007
8/14/201423.2423.4223.2423.313,500,191
8/13/201423.2423.2923.1623.251,533,978
8/12/201423.1923.2723.1523.181,873,730
8/11/201423.1923.3123.1723.192,266,444
8/8/201423.2523.2923.1923.222,237,986
8/7/201423.2823.3723.1723.223,126,289
8/6/201423.2123.2423.1023.202,477,323
8/5/201423.1323.2923.1223.182,617,999
8/4/201423.2123.3123.1023.133,091,621
8/1/201423.1523.3723.0623.263,749,186
7/31/201422.8723.1322.7023.125,763,966
7/30/201423.4023.5522.8722.936,429,706
7/29/201423.9223.9723.4123.486,693,027
7/28/201423.7823.8523.6323.694,233,437
7/25/201423.4323.6223.4223.581,977,092
7/24/201423.4323.5223.4223.451,695,478
7/23/201423.4623.5623.4323.511,924,100
7/22/201423.3023.4123.2623.391,676,051
7/21/201423.1523.2923.1523.241,659,449
7/18/201423.1523.2023.0723.141,863,383
7/17/201423.0823.2023.0523.102,076,467
7/16/201423.0523.1223.0223.082,706,435
7/15/201422.9223.0822.9023.012,164,342
7/14/201422.8823.0522.8522.982,606,154
7/11/201423.0523.0722.9022.931,986,460
7/10/201422.9323.1722.9223.012,157,050
7/9/201422.9423.0322.8222.962,520,387
7/8/201422.7023.0122.6523.004,486,697
7/7/201422.7522.7622.5722.683,973,790
7/3/201422.7822.8422.6822.753,332,263
7/2/201423.0423.0622.6723.005,858,975
7/1/201423.3623.4323.0923.133,413,725
6/30/201423.3123.4523.2523.412,839,153
6/27/201423.3623.4823.1923.323,792,099
6/26/201423.1923.4223.0723.344,460,354
6/25/201423.9623.9923.7023.764,331,938
6/24/201423.9024.0023.8723.873,259,742
6/23/201423.7424.0623.7323.924,850,205
6/20/201423.7723.7823.4223.736,716,864
6/19/201423.5723.7723.5023.736,311,255
6/18/201423.5723.6023.2623.466,172,566
6/17/201423.6723.6823.3323.403,792,051
6/16/201423.7023.7123.5723.652,075,510
6/13/201423.6823.7223.4523.684,117,711
6/12/201423.6423.7023.5123.682,184,858
6/11/201423.5723.7023.4623.592,495,844
6/10/201423.8123.8523.5423.554,744,859
6/9/201423.8023.8723.6723.824,466,740
6/6/201423.6323.8023.6223.763,184,803
6/5/201423.4323.6323.3723.633,098,209
6/4/201423.4423.4523.2423.363,784,073
6/3/201423.6623.7023.4323.452,854,666
6/2/201423.7523.8923.7023.712,422,497
5/30/201423.4723.7923.4623.734,263,986
5/29/201423.6923.7423.5023.561,913,586
5/28/201423.8723.8723.5823.654,041,415
5/27/201423.5923.8323.5823.794,404,218
5/23/201423.4523.6823.3623.584,330,322
5/22/201423.3423.5723.2923.433,860,278
5/21/201423.2023.4123.1523.342,525,322
5/20/201423.3823.4423.2123.251,889,506
5/19/201423.2223.3923.1323.342,537,279
5/16/201423.1923.2723.0923.202,495,637
5/15/201423.1223.3423.0723.236,384,906
5/14/201423.0023.2222.9723.183,393,443
5/13/201422.9623.0122.8322.983,621,234
5/12/201423.0823.2422.9022.944,260,501
5/9/201422.9823.2422.9823.102,957,061
5/8/201422.9823.2722.7823.024,689,046
5/7/201422.7223.1022.7023.104,677,756
5/6/201422.6222.7322.6122.711,811,921
5/5/201422.4922.7522.4422.692,961,279
5/2/201422.5922.7422.4622.516,166,451
5/1/201422.7022.8922.6722.853,484,835
4/30/201422.3022.7522.3022.714,030,251
4/29/201422.8222.8222.2622.407,909,852
4/28/201422.8722.8822.5622.596,548,174
4/25/201422.5822.7822.5122.774,000,923
4/24/201422.3622.6422.3522.573,033,590
4/23/201422.4122.5022.3622.383,405,838
4/22/201422.1522.4122.1422.364,254,251
4/21/201421.8622.1421.8422.132,748,599
4/17/201422.0522.2021.7821.886,392,355
4/16/201422.1122.2122.0822.113,713,482
4/15/201422.1622.3022.0622.224,431,815
4/14/201422.3822.5222.0222.223,997,953
4/11/201422.3222.5422.2222.393,367,032
4/10/201422.2722.5022.2322.334,506,224
4/9/201422.0922.3521.9822.314,695,551
4/8/201421.9123.0321.9122.075,431,804
4/7/201421.7422.1521.7421.964,450,198
4/4/201421.5721.8821.5521.814,512,656
4/3/201421.5121.5921.2921.514,149,864
4/2/201421.6421.7721.4821.505,208,609
4/1/201421.4321.6721.3321.643,895,443
3/31/201421.2721.5721.1221.494,623,902
3/28/201421.2721.4121.2021.252,458,798
Trading Center