$21.44 +0.03 (%) American Capital Agency Corp - NASDAQ

Mar. 31, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
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
3/10/201520.9321.1220.9220.983,280,383
3/9/201521.1421.2320.9921.053,177,183
3/6/201521.2521.3220.9521.054,863,867
3/5/201521.3921.5021.3321.362,187,739
3/4/201521.3521.4221.2821.381,863,147
3/3/201521.3621.4221.2721.352,617,654
3/2/201521.4021.5021.2821.352,798,768
2/27/201521.2621.5321.2621.442,385,096
2/26/201521.4521.5021.2121.274,743,741
2/25/201521.4421.7021.4421.463,620,687
2/24/201521.8021.8221.6121.784,128,100
2/23/201521.9421.9921.7921.852,434,678
2/20/201521.8721.9921.8621.942,368,833
2/19/201521.8221.9821.7521.872,003,906
2/18/201521.9421.9721.7121.861,903,884
2/17/201521.8122.0521.8121.922,485,312
2/13/201521.7621.9721.6921.952,632,618
2/12/201521.5421.7521.4521.741,997,146
2/11/201521.4321.5521.4221.482,098,437
2/10/201521.7121.7521.4821.513,555,610
2/9/201521.5421.7521.5021.682,617,619
2/6/201521.7021.7021.4121.555,511,232
2/5/201521.4021.7021.3821.693,399,661
2/4/201521.6321.7321.3721.434,216,862
2/3/201521.2821.8521.1521.735,445,199
2/2/201521.5221.5521.2321.454,575,878
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center