American Capital Age (NQ: AGNC )

13.86 USD -0.12 (-0.86%)
Official Closing Price Updated: 7:42 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 13.94 14.15 13.53 13.86 11,484,505 -0.12(-0.86%)
Sep 23, 2020 14.28 14.41 13.97 13.98 6,706,768 -0.29(-2.03%)
Sep 22, 2020 14.31 14.40 14.23 14.27 5,465,634 -0.02(-0.14%)
Sep 21, 2020 14.35 14.51 14.19 14.29 7,310,551 -0.22(-1.52%)
Sep 18, 2020 14.57 14.70 14.47 14.51 9,243,400 -0.09(-0.62%)
Sep 17, 2020 14.50 14.69 14.44 14.60 4,880,112 -0.01(-0.07%)
Sep 16, 2020 14.55 14.73 14.49 14.61 4,738,084 +0.11(+0.76%)
Sep 15, 2020 14.61 14.65 14.43 14.50 5,877,568 -0.07(-0.48%)
Sep 14, 2020 14.24 14.64 14.18 14.57 7,548,720 +0.46(+3.26%)
Sep 11, 2020 14.22 14.24 13.90 14.11 6,970,500 -0.10(-0.70%)
Sep 10, 2020 14.27 14.34 14.15 14.21 6,919,726 +0.01(+0.07%)
Sep 09, 2020 14.22 14.36 14.11 14.20 5,497,453 +0.04(+0.28%)
Sep 08, 2020 13.86 14.42 13.75 14.16 16,316,159 +0.32(+2.31%)
Sep 04, 2020 13.88 14.04 13.60 13.84 6,918,900 +0.02(+0.14%)
Sep 03, 2020 14.05 14.09 13.74 13.82 8,652,668 -0.17(-1.22%)
Sep 02, 2020 14.04 14.08 13.88 13.99 11,905,105 -0.09(-0.64%)
Sep 01, 2020 14.10 14.20 14.03 14.08 5,737,109 -0.03(-0.21%)
Aug 31, 2020 14.13 14.24 13.99 14.11 5,442,782 -0.03(-0.21%)
Aug 28, 2020 14.05 14.19 13.97 14.14 3,785,200 +0.05(+0.35%)
Aug 27, 2020 14.06 14.25 14.05 14.09 6,227,962 +0.04(+0.28%)
Aug 26, 2020 14.17 14.20 14.03 14.05 4,680,899 -0.12(-0.85%)
Aug 25, 2020 14.25 14.31 14.00 14.17 5,383,364 -0.08(-0.56%)
Aug 24, 2020 14.04 14.37 13.96 14.25 6,527,066 +0.24(+1.71%)
Aug 21, 2020 13.92 14.05 13.88 14.01 5,440,500 +0.07(+0.50%)
Aug 20, 2020 13.90 14.03 13.82 13.94 6,686,673 +0.00(+0.00%)
Aug 19, 2020 13.87 14.04 13.77 13.94 6,307,471 +0.06(+0.43%)
Aug 18, 2020 13.83 13.98 13.79 13.88 6,523,121 +0.08(+0.58%)
Aug 17, 2020 13.84 13.91 13.75 13.80 6,395,980 -0.08(-0.58%)
Aug 14, 2020 13.75 13.90 13.65 13.88 5,407,500 +0.16(+1.17%)
Aug 13, 2020 13.65 13.92 13.63 13.72 6,229,728 +0.07(+0.51%)
Aug 12, 2020 13.86 13.92 13.57 13.65 5,781,845 -0.12(-0.87%)
Aug 11, 2020 14.00 14.03 13.74 13.77 7,989,559 -0.12(-0.86%)
Aug 10, 2020 13.65 13.98 13.65 13.89 6,745,063 +0.26(+1.91%)
Aug 07, 2020 13.58 13.68 13.54 13.63 5,031,600 +0.01(+0.07%)
Aug 06, 2020 13.68 13.78 13.58 13.62 3,808,099 -0.11(-0.80%)
Aug 05, 2020 13.64 13.80 13.57 13.73 5,200,908 +0.17(+1.25%)
Aug 04, 2020 13.77 13.77 13.48 13.56 6,257,175 -0.18(-1.31%)
Aug 03, 2020 13.36 13.80 13.35 13.74 7,406,215 +0.14(+1.03%)
Jul 31, 2020 13.62 13.68 13.46 13.60 15,384,500 -0.02(-0.15%)
Jul 30, 2020 13.65 13.74 13.51 13.62 6,179,844 -0.15(-1.09%)
Jul 29, 2020 13.73 13.86 13.70 13.77 9,123,711 +0.20(+1.47%)
Jul 28, 2020 13.81 13.85 13.56 13.57 12,488,333 -0.14(-1.02%)
Jul 27, 2020 13.55 13.77 13.49 13.71 8,347,674 +0.19(+1.41%)
Jul 24, 2020 13.63 13.68 13.47 13.52 5,904,700 +0.03(+0.22%)
Jul 23, 2020 13.60 13.81 13.47 13.49 6,069,630 -0.11(-0.81%)
Jul 22, 2020 13.49 13.74 13.49 13.60 5,921,716 +0.02(+0.15%)
Jul 21, 2020 13.56 13.65 13.41 13.58 5,208,057 +0.15(+1.12%)
Jul 20, 2020 13.33 13.52 13.33 13.43 6,335,303 +0.06(+0.45%)
Jul 17, 2020 13.42 13.52 13.29 13.37 6,605,800 -0.06(-0.45%)
Jul 16, 2020 13.40 13.58 13.28 13.43 7,095,087 +0.03(+0.22%)
Jul 15, 2020 13.11 13.41 13.03 13.40 12,799,627 +0.42(+3.24%)
Jul 14, 2020 12.70 13.02 12.56 12.98 6,578,157 +0.29(+2.29%)
Jul 13, 2020 12.71 12.80 12.58 12.69 11,050,368 -0.02(-0.16%)
Jul 10, 2020 12.69 12.75 12.45 12.71 12,676,600 +0.04(+0.32%)
Jul 09, 2020 12.98 12.99 12.62 12.67 10,331,217 -0.31(-2.39%)
Jul 08, 2020 12.82 13.00 12.77 12.98 4,288,974 +0.17(+1.33%)
Jul 07, 2020 12.89 12.98 12.79 12.81 4,587,565 -0.12(-0.93%)
Jul 06, 2020 12.84 12.97 12.77 12.93 5,256,294 +0.21(+1.69%)
Jul 02, 2020 13.00 13.06 12.69 12.71 5,133,600 -0.13(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.