American Capital Age (NQ: AGNC )

15.54 USD +0.13 (+0.84%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 15.52 15.63 15.46 15.54 5,028,448 +0.13(+0.84%)
Dec 03, 2020 15.36 15.57 15.32 15.41 4,330,592 +0.09(+0.59%)
Dec 02, 2020 15.31 15.47 15.23 15.32 5,494,856 -0.02(-0.13%)
Dec 01, 2020 15.49 15.66 15.29 15.34 6,343,579 +0.06(+0.39%)
Nov 30, 2020 15.60 15.60 15.19 15.28 10,463,626 -0.29(-1.86%)
Nov 27, 2020 15.60 15.64 15.45 15.57 5,252,800 -0.08(-0.51%)
Nov 25, 2020 15.80 15.80 15.47 15.65 7,228,100 -0.05(-0.32%)
Nov 24, 2020 15.73 15.84 15.56 15.70 10,245,679 +0.25(+1.62%)
Nov 23, 2020 15.38 15.50 15.26 15.45 8,235,242 +0.24(+1.58%)
Nov 20, 2020 15.10 15.30 15.07 15.21 4,404,200 +0.12(+0.80%)
Nov 19, 2020 15.29 15.29 14.95 15.09 5,421,604 -0.16(-1.05%)
Nov 18, 2020 15.25 15.62 15.22 15.25 7,604,281 +0.03(+0.20%)
Nov 17, 2020 15.01 15.25 14.98 15.22 5,410,982 +0.16(+1.06%)
Nov 16, 2020 15.06 15.11 14.96 15.06 7,161,771 +0.19(+1.28%)
Nov 13, 2020 14.80 14.90 14.66 14.87 6,133,200 +0.34(+2.34%)
Nov 12, 2020 14.50 14.67 14.44 14.53 5,937,516 +0.01(+0.07%)
Nov 11, 2020 14.87 14.90 14.41 14.52 8,130,513 -0.34(-2.29%)
Nov 10, 2020 14.31 14.90 14.16 14.86 17,957,095 +0.71(+5.02%)
Nov 09, 2020 14.40 14.52 14.14 14.15 13,362,122 +0.04(+0.28%)
Nov 06, 2020 14.23 14.27 14.04 14.11 6,390,600 -0.13(-0.91%)
Nov 05, 2020 14.17 14.28 14.09 14.24 5,087,855 +0.18(+1.28%)
Nov 04, 2020 14.03 14.29 13.92 14.06 12,918,198 +0.12(+0.86%)
Nov 03, 2020 14.06 14.15 13.93 13.94 6,564,332 -0.05(-0.36%)
Nov 02, 2020 14.00 14.16 13.95 13.99 8,995,105 +0.02(+0.14%)
Oct 30, 2020 14.01 14.10 13.87 13.97 7,785,800 -0.13(-0.92%)
Oct 29, 2020 13.95 14.19 13.72 14.10 8,256,785 +0.07(+0.50%)
Oct 28, 2020 14.14 14.27 14.00 14.03 8,359,466 -0.22(-1.54%)
Oct 27, 2020 14.23 14.44 14.06 14.25 7,366,971 +0.16(+1.14%)
Oct 26, 2020 14.10 14.15 13.91 14.09 6,125,052 -0.10(-0.70%)
Oct 23, 2020 14.07 14.29 14.03 14.19 4,317,900 +0.21(+1.50%)
Oct 22, 2020 13.90 14.00 13.87 13.98 5,531,369 +0.11(+0.79%)
Oct 21, 2020 14.03 14.05 13.87 13.87 8,095,161 -0.16(-1.14%)
Oct 20, 2020 14.18 14.19 14.03 14.03 4,467,318 +0.00(+0.00%)
Oct 19, 2020 14.20 14.23 14.01 14.03 5,977,935 -0.08(-0.57%)
Oct 16, 2020 14.13 14.22 14.07 14.11 3,969,200 -0.07(-0.49%)
Oct 15, 2020 14.10 14.20 14.03 14.18 3,573,953 +0.06(+0.42%)
Oct 14, 2020 14.07 14.28 14.04 14.12 4,630,913 +0.09(+0.64%)
Oct 13, 2020 14.14 14.16 13.97 14.03 4,204,074 -0.16(-1.13%)
Oct 12, 2020 14.10 14.20 14.01 14.19 5,425,875 +0.12(+0.85%)
Oct 09, 2020 14.27 14.33 14.04 14.07 3,904,200 -0.15(-1.05%)
Oct 08, 2020 14.07 14.29 14.04 14.22 11,409,128 +0.23(+1.64%)
Oct 07, 2020 14.06 14.07 13.85 13.99 6,107,747 +0.05(+0.36%)
Oct 06, 2020 14.02 14.17 13.91 13.94 6,280,537 -0.05(-0.36%)
Oct 05, 2020 14.01 14.10 13.95 13.99 4,687,553 +0.05(+0.36%)
Oct 02, 2020 13.71 14.01 13.68 13.94 6,895,100 +0.04(+0.29%)
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.