$21.55 +0.03 (%) American Capital Agency Corp - NASDAQ

Jan. 30, 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
1/30/201521.4321.6621.4121.553,982,229
1/29/201521.5521.7421.2721.523,126,093
1/28/201521.7021.8321.5421.552,119,881
1/27/201521.9422.0421.8721.912,127,982
1/26/201521.9122.0721.7622.062,648,667
1/23/201522.0922.1021.7521.882,247,331
1/22/201521.7522.1021.6222.073,644,248
1/21/201521.4521.6321.3321.602,592,730
1/20/201521.8721.9021.4121.474,233,193
1/16/201521.5121.8221.4521.805,391,420
1/15/201521.5221.6721.4321.486,385,708
1/14/201521.5221.5621.2321.535,126,032
1/13/201521.8821.9521.5021.643,525,486
1/12/201521.9521.9521.7821.902,785,396
1/9/201522.0022.0921.9321.943,534,303
1/8/201522.1522.1621.9522.013,578,191
1/7/201522.1322.1622.0322.093,501,135
1/6/201522.2122.3022.0322.124,037,474
1/5/201522.2622.2722.0022.113,108,877
1/2/201521.8722.3621.8222.322,956,890
12/31/201422.0822.2421.7821.833,085,223
12/30/201422.2022.3122.0122.132,274,862
12/29/201422.2022.4722.0522.324,395,459
12/26/201422.1722.3422.0422.302,334,812
12/24/201422.1622.2221.9522.142,206,797
12/23/201422.4622.4622.1722.223,361,327
12/22/201422.3522.4422.2422.413,354,737
12/19/201422.0722.3621.9022.307,327,001
12/18/201422.0022.0721.8622.003,948,646
12/17/201421.8022.0221.7721.923,139,815
12/16/201421.8422.0721.7521.783,932,688
12/15/201422.2422.2521.8321.863,363,217
12/12/201422.4422.4722.2122.243,057,459
12/11/201422.3822.5122.1822.484,859,130
12/10/201422.6022.6322.2722.311,982,397
12/9/201422.2322.6322.1922.593,732,855
12/8/201422.6022.6822.1822.295,646,518
12/5/201423.0623.1422.5522.665,722,633
12/4/201423.1523.2223.1023.142,452,520
12/3/201423.1423.1823.0623.152,271,183
12/2/201422.8923.1722.8223.143,219,999
12/1/201423.0323.0922.8822.923,387,420
11/28/201423.0923.1723.0123.081,751,890
11/26/201423.0823.1222.9523.051,781,431
11/25/201423.0523.0922.9222.983,604,064
11/24/201423.1723.3523.1323.292,712,222
11/21/201423.2523.2623.1023.172,946,621
11/20/201423.1423.2323.0223.192,348,773
11/19/201423.0323.1623.0023.123,056,139
11/18/201423.0823.1623.0023.124,260,908
11/17/201422.7923.1322.7923.084,564,047
11/14/201422.6422.8822.6422.873,258,094
11/13/201422.5022.7022.4922.672,426,044
11/12/201422.5222.5422.3622.522,517,853
11/11/201422.4322.5522.4122.521,594,663
11/10/201422.4922.6522.4322.502,598,364
11/7/201422.5022.6422.4422.552,950,717
11/6/201422.4422.6122.3822.423,395,014
11/5/201422.5022.5922.3022.404,780,737
11/4/201422.7022.8522.3822.483,450,130
11/3/201422.6822.8622.6322.652,781,113
10/31/201422.6922.8222.6222.745,052,087
10/30/201422.4822.7422.4522.693,325,541
10/29/201422.9123.0522.3822.486,278,299
10/28/201423.2323.4423.0123.127,416,080
10/27/201423.1023.2822.9223.207,504,974
10/24/201422.9123.0722.8623.024,843,786
10/23/201422.9723.0222.8622.903,018,744
10/22/201422.8523.0822.8022.963,741,447
10/21/201422.6622.9022.6022.843,579,615
10/20/201422.2822.6622.2322.663,049,627
10/17/201422.2522.5322.2522.454,307,869
10/16/201422.4822.5622.0922.2811,870,685
10/15/201423.0023.2022.5022.5813,027,307
10/14/201422.9923.0322.7622.948,663,982
10/13/201422.6923.0622.6422.945,043,731
10/10/201422.5222.7622.5122.626,216,315
10/9/201422.4222.8022.4122.568,710,627
10/8/201421.9822.4721.9222.447,681,269
10/7/201421.7122.0121.7021.983,975,692
10/6/201421.4521.8321.4521.714,166,025
10/3/201421.4521.5221.3121.463,922,665
10/2/201421.6221.6621.3021.454,125,828
10/1/201421.2521.6621.2521.614,965,971
9/30/201421.4821.5221.2521.256,122,605
9/29/201421.3921.5021.3221.453,688,574
9/26/201421.5521.5521.0821.457,756,601
9/25/201422.1522.1622.0622.105,171,165
9/24/201422.2222.2722.0422.096,336,689
9/23/201422.2722.3022.1522.175,791,109
9/22/201422.5322.5722.2322.257,079,034
9/19/201422.2522.5822.2222.468,714,306
9/18/201422.5222.5522.0622.1312,074,080
9/17/201422.6822.7922.5422.542,952,338
9/16/201422.7422.7522.2622.615,750,143
9/15/201422.6522.8322.6522.734,444,999
9/12/201423.2523.2822.6822.715,481,089
9/11/201423.2123.3523.1723.302,271,320
9/10/201423.3523.4523.1023.184,648,388
9/9/201423.6223.7023.3623.384,325,603
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center