21.88 Down -0.23 -1.04%
Find prices for:
AMERICAN CAPITAL AGENCY Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 22.54 22.22 22.32 22.39 3,367,032
04/04/2014 21.88 21.55 21.57 21.81 4,512,656
03/28/2014 21.41 21.2 21.27 21.25 2,458,638
03/21/2014 22.48 21.95 22 22.48 11,244,083
03/14/2014 22.84 22.53 22.61 22.56 2,848,321
03/07/2014 22.3 21.91 22.3 22.01 6,410,917
02/28/2014 22.47 22.23 22.41 22.29 7,528,806
02/21/2014 22.23 21.93 22.08 22.02 5,731,103
02/14/2014 22.15 21.96 22.13 22.04 4,111,707
02/07/2014 22.04 21.53 21.64 21.98 8,760,154
01/31/2014 21.1 20.74 20.78 20.95 6,026,960
01/24/2014 21.12 20.8 20.9 20.81 6,610,594
01/17/2014 20.29 20.18 20.26 20.25 2,221,053
01/10/2014 20.2 19.93 20.15 20.14 3,844,170
01/03/2014 19.71 19.38 19.5 19.59 5,445,651
12/27/2013 19.43 19.13 19.21 19.21 6,011,383
12/20/2013 19.87 19.51 19.55 19.87 9,148,182
12/13/2013 20.17 19.96 19.96 20.02 5,554,736
12/06/2013 19.56 18.84 19.43 19.28 10,905,568
11/29/2013 20.55 20.05 20.44 20.38 3,074,855
11/22/2013 20.52 20.11 20.5 20.36 5,997,267
11/15/2013 21.69 21.37 21.62 21.42 5,410,913
11/08/2013 21.41 20.85 21.4 21.05 12,291,994
11/01/2013 21.96 21.8 21.84 21.96 4,862,206
10/25/2013 24.3 23.98 24.05 24.05 3,472,736
10/18/2013 23.6 23.35 23.41 23.5 3,931,876
10/11/2013 22.66 22.41 22.61 22.48 4,224,462
10/04/2013 23.12 22.86 22.93 23.05 5,652,786
09/27/2013 23.07 22.81 22.81 22.88 4,633,910
09/20/2013 23.71 23.05 23.5 23.19 12,120,395
09/13/2013 23.8 23.4 23.42 23.74 6,055,486
09/06/2013 22.89 22.54 22.7 22.74 5,993,214
08/30/2013 23.05 22.67 22.87 22.76 4,794,945
08/23/2013 22.84 21.7 21.7 22.82 10,076,812
08/16/2013 22.34 21.78 22.31 21.82 6,607,475
08/09/2013 23.34 23.06 23.24 23.11 3,999,032
08/02/2013 22.65 22.26 22.51 22.59 8,248,615
07/26/2013 21.87 21.42 21.87 21.64 9,037,398
07/26/2013 1.05 Ex-dividend
07/19/2013 22.14 21.91 21.95 22.05 5,173,061
07/12/2013 22.8 21.82 22.75 21.9 8,404,230
07/05/2013 21.42 20.2 21.39 20.76 21,061,699
06/28/2013 23.06 22.54 22.77 23.01 6,848,827
06/21/2013 23.94 22.8 23.55 23.45 17,053,931
06/14/2013 26.2 25.51 26.15 25.52 8,767,977
06/07/2013 26.43 25.42 26.43 25.56 8,601,378
05/31/2013 27.13 25.79 26.8 25.8 10,788,368
05/24/2013 28.19 27.44 28.04 27.72 8,020,116
05/17/2013 29.82 29.45 29.65 29.65 9,403,358
05/10/2013 30.92 29.48 30.87 30.04 10,701,498
05/03/2013 31.9 30.35 31.22 30.66 28,537,361
04/26/2013 32.99 32.64 32.96 32.79 3,201,430
04/19/2013 31.9 31.37 31.81 31.8 6,310,934
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:39 AM ET