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 23.65
  • Currency US$
  • Change 0.14
  • Percent Change 0.595 %
  • Volume 1,600,244
  • Fri Aug 29, 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: 23.65 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 23.66 23.46 23.52 23.65 1,600,244
Aug 28 23.56 23.45 23.50 23.51 1,341,310
Aug 27 23.60 23.43 23.53 23.52 2,649,892
Aug 26 23.54 23.33 23.39 23.50 1,923,414
Aug 25 23.46 23.29 23.38 23.38 1,519,779
Aug 22 23.53 23.30 23.45 23.36 1,564,223
Aug 21 23.50 23.29 23.35 23.46 2,661,793
Aug 20 23.38 23.22 23.31 23.36 3,017,183
Aug 19 23.42 23.27 23.39 23.29 4,377,245
Aug 18 23.48 23.27 23.44 23.34 3,011,364
Aug 15 23.49 23.28 23.30 23.42 5,120,007
Aug 14 23.42 23.24 23.24 23.31 3,500,191
Aug 13 23.29 23.16 23.24 23.25 1,533,978
Aug 12 23.26 23.15 23.19 23.18 1,873,730
Aug 11 23.30 23.17 23.19 23.19 2,266,444
Aug 8 23.29 23.19 23.25 23.22 2,237,986
Aug 7 23.37 23.16 23.28 23.22 3,126,289
Aug 6 23.24 23.10 23.21 23.20 2,477,323
Aug 5 23.29 23.12 23.13 23.18 2,617,999
Aug 4 23.31 23.10 23.21 23.13 3,091,621
Aug 1 23.37 23.06 23.15 23.26 3,749,186
Jul 31 23.13 22.70 22.87 23.12 5,763,966
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
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.