The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

American Capital Agency

  • AGNC
  • NASDAQ
  • Financial Services
  • Latest 23.12
  • Currency US$
  • Change 0.19
  • Percent Change 0.829 %
  • Volume 5,746,983
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.12 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 23.13 22.70 22.87 23.12 5,746,983
Jul 30 23.55 22.87 23.40 22.93 6,429,706
Jul 29 23.97 23.41 23.92 23.48 6,693,027
Jul 28 23.84 23.63 23.78 23.69 4,233,437
Jul 25 23.62 23.42 23.43 23.58 1,977,092
Jul 24 23.52 23.42 23.43 23.45 1,695,478
Jul 23 23.56 23.43 23.46 23.51 1,924,100
Jul 22 23.41 23.26 23.30 23.39 1,676,051
Jul 21 23.29 23.15 23.15 23.24 1,659,449
Jul 18 23.20 23.07 23.15 23.14 1,863,383
Jul 17 23.20 23.05 23.08 23.10 2,076,467
Jul 16 23.12 23.01 23.05 23.08 2,706,435
Jul 15 23.08 22.90 22.92 23.01 2,164,342
Jul 14 23.05 22.85 22.88 22.98 2,606,154
Jul 11 23.07 22.90 23.05 22.93 1,986,460
Jul 10 23.17 22.92 22.93 23.01 2,157,050
Jul 9 23.03 22.82 22.94 22.96 2,520,387
Jul 8 23.01 22.65 22.70 23.00 4,486,697
Jul 7 22.76 22.57 22.75 22.68 3,973,790
Jul 3 22.84 22.68 22.78 22.74 3,332,263
Jul 2 23.06 22.67 23.04 23.00 5,858,975
Jul 1 23.43 23.08 23.36 23.13 3,413,725
Jun 30 23.45 23.25 23.31 23.41 2,839,153
Jun 27 23.48 23.18 23.36 23.32 3,792,099
Jun 26 23.42 23.07 23.19 23.34 4,460,354
Jun 25 23.99 23.70 23.96 23.76 4,331,938
Jun 24 24.00 23.87 23.90 23.87 3,259,742
Jun 23 24.06 23.73 23.74 23.92 4,850,205
Jun 20 23.78 23.42 23.77 23.73 6,716,864
Jun 19 23.77 23.50 23.57 23.73 6,311,255
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.