$17.53 +0.29 (%) American Capital Agency Corp - NASDAQ

Feb. 12, 2016 | 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
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
12/4/201517.6117.7717.5717.652,939,921
12/3/201517.7417.8417.5817.703,421,258
12/2/201517.9617.9917.6817.702,829,044
12/1/201517.9518.1017.9217.972,707,241
11/30/201517.9918.0217.8517.953,128,874
11/27/201517.8718.0517.8418.011,510,184
11/25/201517.9017.9517.7317.841,741,754
11/24/201517.9318.0817.9018.072,270,474
11/23/201517.9518.0217.9217.952,611,287
11/20/201518.1218.2017.9217.963,654,457
11/19/201518.1418.2718.0518.073,186,317
11/18/201517.8818.0917.8618.092,573,551
11/17/201517.8717.9917.8217.892,244,255
11/16/201517.7817.9417.7817.912,050,663
11/13/201517.7517.9917.7117.822,656,166
11/12/201517.8117.9217.6917.702,768,864
11/11/201517.9117.9917.8817.901,854,359
11/10/201517.7417.9317.7217.902,407,033
11/9/201517.7217.8417.6717.733,898,697
11/6/201517.7117.8817.6117.784,517,833
11/5/201518.0418.0517.7817.843,928,552
11/4/201518.0318.1917.9118.043,273,114
11/3/201518.1118.2218.0418.073,600,216
11/2/201517.8318.1417.8218.134,004,408
10/30/201517.8417.9217.7717.835,027,203
10/29/201517.8417.9417.6717.855,896,599
10/28/201517.9118.0817.7217.989,217,585
10/27/201518.4418.6118.0218.1511,220,535
10/26/201519.2119.2419.0319.072,733,330
10/23/201519.1319.2019.0819.182,728,923
10/22/201519.1219.2019.0319.142,910,781
10/21/201519.1219.1719.0519.082,254,365
10/20/201519.1019.1518.9919.094,178,535
10/19/201519.2319.2419.0619.102,534,000
10/16/201519.1919.2719.1019.162,738,955
10/15/201519.2719.2819.1219.212,516,292
10/14/201519.3019.3519.2419.273,496,313
10/13/201519.3719.4219.2219.322,404,352
10/12/201519.3819.5219.3519.441,612,182
10/9/201519.4719.4919.3219.362,572,147
10/8/201519.4519.5219.3719.443,124,893
10/7/201519.4219.5319.3719.484,050,891
10/6/201519.4319.5419.3819.462,036,857
10/5/201519.0719.4219.0619.412,623,642
10/2/201518.8019.1318.7819.113,372,814
10/1/201518.7518.9718.6818.862,637,545
9/30/201518.6518.8018.4718.704,579,026
9/29/201518.9419.0118.5918.633,282,761
9/28/201519.1519.2818.7518.975,197,077
9/25/201519.7119.7519.3719.393,084,373
9/24/201519.5719.7019.4419.673,006,080
9/23/201519.4819.6919.4819.642,034,185
9/22/201519.6619.6719.4519.462,452,321
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center