AGNC: Historical Prices for American Capital Agency Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	27.38	27.38	26.85	26.94	468,300	26.94
8-Feb-10	27.19	27.50	26.71	27.22	881,900	27.22
5-Feb-10	26.47	26.70	26.00	26.68	424,200	26.68
4-Feb-10	27.00	27.10	26.51	26.56	339,400	26.56
3-Feb-10	26.75	27.04	26.75	27.01	355,500	27.01
2-Feb-10	26.33	26.76	26.33	26.66	320,600	26.66
1-Feb-10	27.02	27.14	26.25	26.32	389,200	26.32
29-Jan-10	26.68	27.08	26.67	26.69	415,200	26.69
28-Jan-10	26.62	26.87	26.27	26.66	327,000	26.66
27-Jan-10	26.20	26.50	26.10	26.44	311,000	26.44
26-Jan-10	26.38	26.44	26.15	26.18	335,000	26.18
25-Jan-10	26.30	26.34	26.13	26.29	299,900	26.29
22-Jan-10	26.03	26.33	25.90	26.12	336,300	26.12
21-Jan-10	26.40	26.40	25.86	25.97	416,600	25.97
20-Jan-10	26.36	26.41	26.18	26.28	271,800	26.28
19-Jan-10	26.45	26.55	26.35	26.36	407,400	26.36
15-Jan-10	26.71	26.77	26.35	26.35	307,100	26.35
14-Jan-10	26.85	26.85	26.52	26.65	203,100	26.65
13-Jan-10	26.97	27.00	26.52	26.85	207,500	26.85
12-Jan-10	26.99	27.15	26.62	26.88	314,600	26.88
11-Jan-10	26.60	27.00	26.55	26.98	387,200	26.98
8-Jan-10	26.00	26.53	25.85	26.50	296,900	26.50
7-Jan-10	26.22	26.27	25.64	26.17	559,000	26.17
6-Jan-10	26.68	26.83	26.23	26.30	363,600	26.30
5-Jan-10	26.77	26.99	26.49	26.62	336,600	26.62
4-Jan-10	26.76	26.80	26.28	26.71	555,400	26.71
31-Dec-09	26.67	26.85	26.44	26.54	289,500	26.54
30-Dec-09	26.90	27.02	26.33	26.80	621,300	26.80
29-Dec-09	27.01	27.13	26.61	27.09	780,800	27.09
29-Dec-09	$ 1.40 Dividend
28-Dec-09	28.50	28.50	28.35	28.49	1,451,300	27.09
24-Dec-09	28.45	28.50	28.16	28.33	429,200	26.94
23-Dec-09	28.40	28.50	27.90	28.31	864,500	26.92
22-Dec-09	28.00	28.25	27.93	28.14	727,800	26.76
21-Dec-09	27.49	27.97	27.27	27.91	824,100	26.54
18-Dec-09	27.13	27.27	26.96	27.15	1,164,700	25.82
17-Dec-09	26.58	26.92	26.53	26.78	357,600	25.46
16-Dec-09	27.00	27.05	26.42	26.53	448,200	25.23
15-Dec-09	27.01	27.06	26.60	26.69	466,000	25.38
14-Dec-09	26.90	27.18	26.85	27.13	377,300	25.80
11-Dec-09	26.70	26.83	26.55	26.82	331,800	25.50
10-Dec-09	26.54	26.88	26.54	26.67	237,000	25.36
9-Dec-09	26.80	26.80	26.40	26.62	240,300	25.31
8-Dec-09	26.57	26.88	26.50	26.67	394,100	25.36
7-Dec-09	26.35	26.58	26.23	26.53	261,600	25.23
4-Dec-09	26.66	26.72	25.85	26.29	540,800	25.00
3-Dec-09	26.60	26.74	26.38	26.38	474,200	25.08
2-Dec-09	26.50	26.60	26.18	26.57	340,300	25.26
1-Dec-09	26.52	26.60	26.09	26.50	371,200	25.20
30-Nov-09	26.05	26.50	25.91	26.47	241,900	25.17
27-Nov-09	25.80	26.06	25.56	25.87	197,300	24.60
25-Nov-09	26.35	26.39	26.06	26.08	175,700	24.80
24-Nov-09	26.25	26.34	25.81	26.20	240,300	24.91
23-Nov-09	26.49	26.50	26.12	26.20	228,500	24.91
20-Nov-09	26.32	26.38	25.85	26.17	230,600	24.88
19-Nov-09	26.16	26.41	25.85	26.38	290,100	25.08
18-Nov-09	26.06	26.19	25.85	26.15	248,300	24.86
17-Nov-09	25.92	25.99	25.81	25.98	336,100	24.70
16-Nov-09	25.87	25.98	25.61	25.92	375,600	24.65
13-Nov-09	25.36	25.47	25.03	25.47	281,200	24.22
12-Nov-09	25.35	25.48	25.11	25.17	241,300	23.93
11-Nov-09	25.61	25.61	25.00	25.46	793,800	24.21
10-Nov-09	25.86	25.95	25.25	25.61	690,200	24.35
9-Nov-09	26.29	26.29	26.00	26.25	361,600	24.96
6-Nov-09	25.86	26.10	25.60	25.87	246,500	24.60
5-Nov-09	25.69	26.13	25.53	26.06	511,900	24.78
4-Nov-09	26.18	26.29	25.57	25.63	667,400	24.37
* 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