$18.37 +0.15 (%) American Capital Agency Corp - NASDAQ

Apr. 29, 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
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
3/1/201618.1618.2717.9718.033,504,109
2/29/201618.2018.3418.0518.074,012,201
2/26/201618.1618.3818.1118.193,198,958
2/25/201617.9918.1717.9518.114,834,781
2/24/201618.1118.1717.9118.133,563,125
2/23/201618.0018.2618.0018.182,495,000
2/22/201618.0918.2218.0318.092,215,668
2/19/201618.0118.1117.9318.012,905,234
2/18/201617.8418.1117.8218.003,647,631
2/17/201617.8017.8917.6817.837,247,702
2/16/201617.6017.7817.5817.754,481,416
2/12/201617.3217.6317.2717.533,927,054
2/11/201617.3617.5017.1817.243,944,018
2/10/201617.6217.7217.5217.553,322,177
2/9/201617.7717.8417.5617.594,958,565
2/8/201617.8717.9117.6417.775,376,670
2/5/201617.9017.9117.7317.798,098,714
2/4/201617.7717.9117.7117.857,654,156
2/3/201617.5117.8417.4317.6910,481,259
2/2/201616.9617.5016.7217.435,682,240
2/1/201617.0517.0716.8116.904,537,193
1/29/201616.5717.0816.5517.075,282,516
1/28/201616.4816.7216.4316.532,711,385
1/27/201616.4816.7016.3416.433,381,578
1/26/201616.3416.8016.2616.765,359,753
1/25/201616.6716.6916.2716.294,872,243
1/22/201616.1716.7116.1216.654,885,715
1/21/201616.2116.3316.0216.035,176,679
1/20/201616.2716.4015.6916.248,290,295
1/19/201616.8016.8316.4716.505,090,487
1/15/201616.6416.7816.4016.725,455,758
1/14/201617.0517.1316.7516.984,129,747
1/13/201617.3017.4117.0117.083,794,173
1/12/201617.5917.5917.2017.293,036,020
1/11/201617.6817.6917.4817.533,354,299
1/8/201617.7917.8017.5817.633,398,976
1/7/201617.7017.8717.6517.724,531,402
1/6/201617.7818.0217.7217.863,829,160
1/5/201617.7017.9217.5217.794,841,278
1/4/201617.1817.7217.1817.712,887,963
12/31/201517.3517.4517.3117.343,252,896
12/30/201517.4017.5617.3617.402,202,653
12/29/201517.5717.6717.3917.442,176,575
12/28/201517.7217.7817.6117.772,203,259
12/24/201517.8217.8817.7317.78870,046
12/23/201517.9217.9517.8117.852,775,334
12/22/201517.7017.9617.7017.882,906,212
12/21/201517.6017.7017.4317.683,998,542
12/18/201517.4717.5817.3817.503,282,522
12/17/201517.4217.5517.3717.472,471,101
12/16/201516.9917.4016.9617.405,328,675
12/15/201516.9817.2016.9517.112,888,374
12/14/201517.1317.3216.8916.964,095,622
12/11/201517.3817.4817.1417.233,121,974
12/10/201517.4117.5517.3517.441,655,987
12/9/201517.5117.5617.3717.442,397,437
12/8/201517.4817.6417.4517.502,714,928
12/7/201517.6117.6517.4917.592,807,167
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center