$22.93 +0.09 (%) American Capital Agency Corp - NASDAQ

Oct. 22, 2014 | 09:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
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
9/8/201423.6323.7123.5523.681,862,827
9/5/201423.5223.7223.5023.702,829,990
9/4/201423.6023.6123.4223.482,494,570
9/3/201423.5923.7123.5423.601,908,542
9/2/201423.6823.6823.5223.582,298,873
8/29/201423.5223.6623.4623.651,600,244
8/28/201423.5023.5723.4523.511,341,310
8/27/201423.5323.6023.4323.522,649,892
8/26/201423.3923.5423.3323.501,923,414
8/25/201423.3823.4623.2923.381,519,779
8/22/201423.4523.5323.3023.361,564,223
8/21/201423.3523.5023.2923.462,661,793
8/20/201423.3123.3823.2223.363,017,183
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center