19.31 Down -0.05 -0.26%
Find prices for:
AMERICAN CAPITAL MORTGAGE INVESTMENT Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 19.4 19.18 19.36 19.28 401,788
04/11/2014 19.45 19.16 19.16 19.23 427,571
04/04/2014 19.09 18.85 18.89 18.92 452,097
03/28/2014 18.94 18.7 18.81 18.72 410,549
03/21/2014 19.97 19.75 19.77 19.93 831,725
03/14/2014 20.33 20.06 20.16 20.15 408,786
03/07/2014 20.07 19.51 20.07 19.66 1,092,351
02/28/2014 20.19 19.94 20.1 20.17 807,094
02/21/2014 19.86 19.7 19.83 19.8 608,923
02/14/2014 19.94 19.71 19.88 19.84 283,491
02/07/2014 19.63 19.26 19.4 19.55 1,856,988
01/31/2014 19.75 19.03 19.04 19.55 803,406
01/24/2014 19.25 19.03 19.1 19.06 340,129
01/17/2014 18.69 18.5 18.64 18.58 191,114
01/10/2014 18.59 18.31 18.35 18.54 506,720
01/03/2014 17.94 17.67 17.67 17.91 475,606
12/27/2013 17.63 17.27 17.46 17.55 884,727
12/20/2013 18.24 17.98 18.05 18.2 1,908,971
12/13/2013 18.33 18.07 18.27 18.16 498,437
12/06/2013 18.3 18 18.27 18.15 619,119
11/29/2013 19.25 18.69 19.12 18.89 703,564
11/22/2013 19.21 18.81 19.21 19.08 714,684
11/15/2013 19.83 19.36 19.68 19.44 617,464
11/08/2013 19.6 19.17 19.58 19.36 631,839
11/01/2013 19.51 19.08 19.08 19.5 755,584
10/25/2013 20.99 20.71 20.95 20.74 720,347
10/18/2013 20.42 19.82 19.97 20.42 798,962
10/11/2013 19.97 19.76 19.78 19.91 420,153
10/04/2013 20.48 20.21 20.26 20.32 574,282
09/27/2013 20.12 19.9 19.98 19.9 526,713
09/20/2013 20.68 20.18 20.5 20.55 1,268,963
09/13/2013 20.76 20.12 20.17 20.69 840,612
09/06/2013 20.39 20.06 20.19 20.25 560,838
08/30/2013 20.41 20.03 20.18 20.04 678,387
08/23/2013 20.13 19.46 19.58 19.98 734,376
08/16/2013 19.72 19.31 19.66 19.31 762,904
08/09/2013 20.25 20.01 20.1 20.07 564,327
08/02/2013 19.98 19.48 19.85 19.85 1,049,950
07/26/2013 18.75 18.32 18.67 18.4 858,367
07/26/2013 0.8 Ex-dividend
07/19/2013 18.41 18.16 18.22 18.41 857,579
07/12/2013 17.92 17.48 17.92 17.57 962,792
07/05/2013 17.46 16.14 17.46 16.42 4,069,945
06/28/2013 18.06 17.51 17.72 17.98 1,645,487
06/21/2013 19.25 18.25 19.14 18.59 2,419,433
06/14/2013 20.9 20.11 20.57 20.17 1,757,921
06/07/2013 21.37 20.78 21.36 20.91 1,164,374
05/31/2013 21.77 20.99 21.56 21.07 1,052,715
05/24/2013 22.45 22.01 22.39 22.15 1,181,176
05/17/2013 23.89 23.66 23.86 23.86 790,885
05/10/2013 24.99 24.25 24.89 24.33 1,087,319
05/03/2013 25.8 25.04 25.12 25.19 3,354,901
04/26/2013 26.03 25.72 26.01 25.86 567,060
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 9:34 AM ET