American Capital Agency Corp. Stock Price History | Historical AGNC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	33.15	33.31	33.01	33.31	3,574,618	+0.14(+0.42%)
Apr 29, 2013	32.71	33.17	32.71	33.17	5,241,543	+0.38(+1.16%)
Apr 26, 2013	32.96	32.80	32.64	32.79	3,202,230	+0.01(+0.03%)
Apr 25, 2013	32.77	32.92	32.60	32.78	3,627,307	+0.06(+0.18%)
Apr 24, 2013	32.69	32.76	32.49	32.72	3,326,597	+0.07(+0.21%)
Apr 23, 2013	32.29	32.70	32.22	32.65	3,944,942	+0.47(+1.46%)
Apr 22, 2013	31.80	32.36	31.67	32.18	4,809,626	+0.38(+1.19%)
Apr 19, 2013	31.81	31.90	31.37	31.80	6,310,934	-0.13(-0.41%)
Apr 18, 2013	32.00	32.12	31.84	31.93	3,430,008	+0.02(+0.06%)
Apr 17, 2013	32.30	32.30	31.83	31.91	7,039,558	-0.43(-1.33%)
Apr 16, 2013	32.25	32.50	32.04	32.34	3,822,379	+0.37(+1.15%)
Apr 15, 2013	32.62	32.63	31.06	31.97	5,864,643	-0.68(-2.08%)
Apr 12, 2013	32.70	32.80	32.64	32.65	2,618,658	-0.06(-0.18%)
Apr 11, 2013	32.97	32.98	32.62	32.71	4,983,298	-0.19(-0.58%)
Apr 10, 2013	33.01	33.08	32.85	32.90	4,069,678	-0.14(-0.42%)
Apr 09, 2013	32.81	33.05	32.65	33.04	4,532,432	+0.23(+0.70%)
Apr 08, 2013	32.83	32.89	32.60	32.81	3,452,151	+0.02(+0.06%)
Apr 05, 2013	32.26	32.80	32.05	32.79	5,203,971	+0.14(+0.43%)
Apr 04, 2013	32.25	32.65	32.18	32.65	4,221,623	+0.41(+1.27%)
Apr 03, 2013	32.81	32.85	32.20	32.24	5,171,728	-0.44(-1.35%)
Apr 02, 2013	32.83	32.92	32.58	32.68	4,385,414	-0.15(-0.46%)
Apr 01, 2013	32.78	32.88	32.60	32.83	4,228,470	+0.05(+0.15%)
Mar 28, 2013	32.52	32.78	32.22	32.78	10,267,737	+0.27(+0.83%)
Mar 27, 2013	32.17	32.52	32.11	32.51	3,922,750	+0.30(+0.93%)
Mar 26, 2013	31.95	32.24	31.95	32.21	4,049,938	+0.39(+1.23%)
Mar 25, 2013	32.54	32.60	31.82	31.82	7,010,032	-0.54(-1.67%)
Mar 22, 2013	31.96	32.48	31.95	32.36	5,768,229	+0.42(+1.31%)
Mar 21, 2013	31.69	32.12	31.68	31.94	5,401,204	+0.30(+0.94%)
Mar 20, 2013	31.70	31.83	31.55	31.64	5,030,864	+0.01(+0.02%)
Mar 19, 2013	32.03	32.10	31.59	31.64	6,843,681	-0.34(-1.06%)
Mar 18, 2013	31.81	32.11	31.51	31.98	10,293,871	-1.14(-3.44%)
Mar 15, 2013	33.25	33.28	33.00	33.12	18,869,901	-0.08(-0.24%)
Mar 14, 2013	33.01	33.20	33.00	33.20	10,904,764	+0.21(+0.64%)
Mar 13, 2013	33.09	33.10	32.89	32.99	7,375,974	-0.07(-0.21%)
Mar 12, 2013	32.83	33.07	32.75	33.06	7,967,267	+0.31(+0.95%)
Mar 11, 2013	32.68	32.78	32.55	32.75	6,986,205	+0.28(+0.86%)
Mar 08, 2013	32.50	32.51	32.26	32.47	6,817,693	+0.26(+0.81%)
Mar 07, 2013	32.34	32.43	32.18	32.21	7,117,208	-0.07(-0.22%)
Mar 06, 2013	32.36	32.40	31.99	32.28	4,753,940	+0.00(+0.00%)
Mar 05, 2013	31.99	32.30	31.92	32.28	6,948,446	+0.37(+1.16%)
Mar 04, 2013	31.84	31.93	31.74	31.91	10,876,353	+0.17(+0.54%)
Mar 01, 2013	31.70	31.85	31.69	31.74	11,296,026	+0.04(+0.11%)
Feb 28, 2013	31.54	31.77	31.53	31.70	47,314,069	-1.07(-3.28%)
Feb 27, 2013	32.82	32.92	32.70	32.78	3,469,005	-0.03(-0.09%)
Feb 26, 2013	32.18	32.81	32.18	32.81	4,652,252	+0.63(+1.96%)
Feb 22, 2013	32.12	32.22	31.93	32.18	4,547,788	+0.38(+1.19%)
Feb 21, 2013	32.35	32.38	31.55	31.80	6,264,491	-0.66(-2.03%)
Feb 20, 2013	32.65	32.74	32.40	32.46	3,433,981	-0.18(-0.55%)
Feb 19, 2013	32.60	32.78	32.52	32.64	4,289,234	+0.13(+0.40%)
Feb 15, 2013	32.49	32.64	32.34	32.51	2,919,051	-0.04(-0.12%)
Feb 14, 2013	32.67	32.68	32.32	32.55	3,499,522	-0.01(-0.03%)
Feb 13, 2013	32.45	32.62	32.33	32.56	3,159,794	+0.24(+0.74%)
Feb 12, 2013	32.27	32.45	32.05	32.32	5,000,694	+0.03(+0.09%)
Feb 11, 2013	32.30	32.50	32.26	32.29	6,035,398	+0.16(+0.50%)
Feb 08, 2013	31.44	32.19	31.41	32.13	6,155,893	+0.93(+2.98%)
Feb 07, 2013	31.39	31.40	30.85	31.20	5,515,598	-0.25(-0.79%)
Feb 06, 2013	31.50	31.64	31.43	31.45	4,185,547	-0.14(-0.44%)
Feb 04, 2013	31.60	31.75	31.50	31.59	2,695,656	-0.03(-0.09%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates