$19.26 +0.04 (%) American Capital Agency Corp - NASDAQ

Jul. 31, 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
7/31/201519.2819.4419.2019.263,334,795
7/30/201518.9719.2618.9019.223,442,301
7/29/201518.7718.9918.7018.964,161,957
7/28/201518.5819.2418.5618.965,982,019
7/27/201518.5118.7918.5118.734,345,490
7/24/201518.8918.9418.5718.642,981,246
7/23/201519.0219.0218.8418.893,372,855
7/22/201519.0819.1319.0119.032,125,928
7/21/201519.0219.1818.9619.055,000,746
7/20/201519.0719.1018.8719.024,041,818
7/17/201518.9519.0718.9019.044,977,622
7/16/201519.0119.1118.9519.003,416,592
7/15/201518.9419.0618.7919.014,254,296
7/14/201518.8519.0118.8518.922,957,398
7/13/201518.8418.9418.8218.853,292,869
7/10/201518.9919.0118.8018.805,120,927
7/9/201519.3719.4419.0419.054,288,226
7/8/201519.4319.4719.2019.324,846,235
7/7/201518.9919.4118.9819.388,781,145
7/6/201518.5218.8318.5018.814,343,619
7/2/201518.5418.7218.5218.622,956,158
7/1/201518.4018.6218.2118.524,099,477
6/30/201518.5018.8418.3118.376,525,273
6/29/201518.5218.7118.4418.596,124,225
6/26/201519.1419.1518.6418.728,268,508
6/25/201519.6319.6719.4119.423,484,573
6/24/201519.7119.7919.6019.653,077,860
6/23/201519.8019.8219.7019.752,790,529
6/22/201519.8219.9419.8019.823,683,201
6/19/201519.9820.0019.8119.827,145,949
6/18/201519.9520.0019.9019.963,206,712
6/17/201519.6519.9819.6519.945,221,944
6/16/201519.8019.9119.7819.862,821,568
6/15/201520.0020.1119.8419.853,235,466
6/12/201519.9020.1119.8620.1111,530,264
6/11/201519.5519.9919.5119.954,246,806
6/10/201519.3019.5419.3019.493,784,901
6/9/201519.5519.6219.3819.456,113,829
6/8/201519.7319.7819.5619.644,025,346
6/5/201520.1720.1719.7619.776,510,652
6/4/201520.1520.3420.1220.254,560,191
6/3/201520.4220.4520.1720.244,043,184
6/2/201520.6420.7120.4320.453,230,151
6/1/201520.9020.9020.6920.712,495,077
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!