AGNC: Historical Prices for American Capital Agency Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	26.49	26.50	26.12	26.20	228,500	26.20
20-Nov-09	26.32	26.38	25.85	26.17	230,600	26.17
19-Nov-09	26.16	26.41	25.85	26.38	290,100	26.38
18-Nov-09	26.06	26.19	25.85	26.15	248,300	26.15
17-Nov-09	25.92	25.99	25.81	25.98	336,100	25.98
16-Nov-09	25.87	25.98	25.61	25.92	375,600	25.92
13-Nov-09	25.36	25.47	25.03	25.47	281,200	25.47
12-Nov-09	25.35	25.48	25.11	25.17	241,300	25.17
11-Nov-09	25.61	25.61	25.00	25.46	793,800	25.46
10-Nov-09	25.86	25.95	25.25	25.61	690,200	25.61
9-Nov-09	26.29	26.29	26.00	26.25	361,600	26.25
6-Nov-09	25.86	26.10	25.60	25.87	246,500	25.87
5-Nov-09	25.69	26.13	25.53	26.06	511,900	26.06
4-Nov-09	26.18	26.29	25.57	25.63	667,400	25.63
3-Nov-09	25.85	26.12	25.84	26.12	498,600	26.12
2-Nov-09	26.05	26.14	25.87	25.95	842,500	25.95
30-Oct-09	26.30	26.33	25.98	26.00	717,800	26.00
29-Oct-09	26.28	26.47	26.10	26.26	554,100	26.26
28-Oct-09	26.02	26.60	26.02	26.15	2,108,500	26.15
27-Oct-09	26.45	26.60	25.97	26.04	5,861,000	26.04
26-Oct-09	29.00	29.11	28.00	28.14	538,200	28.14
23-Oct-09	28.91	29.30	28.53	28.72	400,300	28.72
22-Oct-09	28.26	28.97	28.01	28.91	609,900	28.91
21-Oct-09	28.34	29.17	28.00	28.11	902,900	28.11
20-Oct-09	27.90	28.10	27.71	27.94	322,100	27.94
19-Oct-09	27.82	27.92	27.52	27.71	346,100	27.71
16-Oct-09	27.56	27.77	27.23	27.52	318,400	27.52
15-Oct-09	27.68	28.10	27.45	27.75	431,600	27.75
14-Oct-09	26.75	27.75	26.58	27.67	548,500	27.67
13-Oct-09	26.83	26.97	26.06	26.45	552,100	26.45
12-Oct-09	27.95	27.95	26.82	26.99	617,200	26.99
9-Oct-09	27.99	27.99	27.61	27.65	211,400	27.65
8-Oct-09	27.94	28.17	27.79	27.93	236,900	27.93
7-Oct-09	28.26	28.50	27.39	27.61	350,800	27.61
6-Oct-09	28.35	28.96	28.00	28.18	429,700	28.18
5-Oct-09	27.71	28.20	27.37	28.12	400,300	28.12
2-Oct-09	25.70	27.62	25.05	27.32	1,009,800	27.32
1-Oct-09	28.14	28.20	26.75	26.80	1,178,000	26.80
30-Sep-09	28.55	28.95	27.89	28.45	990,200	28.45
30-Sep-09	$ 1.40 Dividend
29-Sep-09	30.50	30.63	30.10	30.28	907,900	28.88
28-Sep-09	30.00	30.95	29.99	30.74	678,800	29.32
25-Sep-09	29.85	30.00	29.02	29.68	690,000	28.31
24-Sep-09	30.70	30.86	29.24	29.84	1,189,900	28.46
23-Sep-09	30.25	31.42	29.90	31.20	1,062,300	29.76
22-Sep-09	29.58	30.12	29.40	29.80	718,300	28.42
21-Sep-09	28.80	29.25	28.52	29.19	492,200	27.84
18-Sep-09	28.57	28.69	28.25	28.46	405,100	27.14
17-Sep-09	28.11	28.90	27.92	28.36	447,300	27.05
16-Sep-09	27.83	28.23	27.56	28.02	486,700	26.72
15-Sep-09	27.50	28.15	27.36	27.54	619,800	26.27
14-Sep-09	27.01	27.29	27.00	27.20	298,800	25.94
11-Sep-09	26.67	27.15	26.45	27.11	385,000	25.86
10-Sep-09	25.98	26.58	25.89	26.57	335,700	25.34
9-Sep-09	25.80	26.10	25.75	26.07	296,900	24.86
8-Sep-09	25.80	26.09	25.52	25.90	319,500	24.70
4-Sep-09	25.29	25.50	25.20	25.43	200,900	24.25
3-Sep-09	24.96	25.20	24.52	25.19	300,600	24.03
2-Sep-09	24.32	24.98	24.25	24.67	226,600	23.53
1-Sep-09	24.64	25.29	24.32	24.41	450,200	23.28
31-Aug-09	25.00	25.10	24.17	24.89	759,900	23.74
28-Aug-09	25.44	25.96	25.05	25.21	592,800	24.04
27-Aug-09	26.01	26.06	25.55	26.06	305,900	24.86
26-Aug-09	25.97	26.10	25.50	26.06	359,300	24.86
25-Aug-09	25.10	26.09	25.05	25.86	595,300	24.66
24-Aug-09	25.01	25.28	24.70	24.99	485,900	23.83
21-Aug-09	24.90	24.95	24.70	24.79	439,800	23.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions