AGNC Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.800 | 9.050 | 8.710 | 8.980 | 8.980 | 69,647 |
| 2026-10-21 | 8.860 | 8.950 | 8.790 | 8.910 | 8.910 | 71,068 |
| 2026-10-20 | 8.390 | 8.860 | 8.320 | 8.790 | 8.790 | 123,327 |
| 2026-10-19 | 8.790 | 8.850 | 8.390 | 8.469 | 8.469 | 159,397 |
| 2026-10-16 | 8.890 | 8.900 | 8.720 | 8.740 | 8.740 | 54,866 |
| 2026-10-15 | 8.610 | 8.940 | 8.580 | 8.910 | 8.910 | 163,967 |
| 2026-10-14 | 8.660 | 8.680 | 8.450 | 8.580 | 8.580 | 92,154 |
| 2026-10-13 | 8.710 | 8.820 | 8.500 | 8.560 | 8.560 | 93,794 |
| 2026-10-12 | 8.730 | 8.880 | 8.570 | 8.760 | 8.760 | 83,060 |
| 2026-10-09 | 8.710 | 8.780 | 8.510 | 8.600 | 8.600 | 59,241 |
| 2026-10-08 | 8.480 | 8.640 | 8.400 | 8.635 | 8.635 | 65,344 |
| 2026-10-07 | 8.730 | 8.760 | 8.425 | 8.479 | 8.479 | 215,257 |
| 2026-10-06 | 8.680 | 8.740 | 8.590 | 8.640 | 8.640 | 320,561 |
| 2026-10-05 | 8.820 | 8.930 | 8.660 | 8.700 | 8.700 | 252,038 |
| 2026-10-02 | 8.980 | 9.130 | 8.780 | 8.890 | 8.890 | 360,882 |
| 2026-10-01 | 9.100 | 9.130 | 8.870 | 8.990 | 8.990 | 333,975 |
| 2026-09-30 | 9.390 | 9.430 | 9.110 | 9.160 | 9.160 | 416,530 |
| 2026-09-29 | 9.520 | 9.590 | 9.330 | 9.370 | 9.370 | 115,697 |
| 2026-09-28 | 9.660 | 9.810 | 9.450 | 9.540 | 9.420 | 125,651 |
| 2026-09-25 | 9.700 | 9.820 | 9.510 | 9.610 | 9.489 | 97,207 |
| 2026-09-24 | 9.990 | 10.030 | 9.700 | 9.740 | 9.618 | 98,123 |
| 2026-09-23 | 10.140 | 10.150 | 9.870 | 9.910 | 9.785 | 313,176 |
| 2026-09-22 | 10.020 | 10.080 | 9.950 | 10.070 | 9.943 | 65,255 |
| 2026-09-21 | 9.890 | 10.030 | 9.860 | 9.989 | 9.863 | 63,165 |
| 2026-09-18 | 9.985 | 10.010 | 9.830 | 9.870 | 9.746 | 65,539 |
| 2026-09-17 | 10.030 | 10.260 | 9.950 | 9.970 | 9.845 | 60,132 |
| 2026-09-16 | 10.000 | 10.120 | 9.900 | 9.910 | 9.785 | 63,825 |
| 2026-09-15 | 10.090 | 10.210 | 10.020 | 10.090 | 9.963 | 43,633 |
| 2026-09-14 | 10.170 | 10.220 | 10.030 | 10.070 | 9.943 | 88,662 |
| 2026-09-11 | 10.310 | 10.490 | 10.160 | 10.190 | 10.062 | 73,775 |
| 2026-09-10 | 10.580 | 10.600 | 10.270 | 10.290 | 10.161 | 70,835 |
| 2026-09-09 | 10.720 | 10.770 | 10.560 | 10.570 | 10.437 | 37,763 |
| 2026-09-08 | 10.840 | 10.870 | 10.650 | 10.740 | 10.605 | 89,056 |
| 2026-09-04 | 10.700 | 10.730 | 10.570 | 10.680 | 10.546 | 26,528 |
| 2026-09-03 | 10.610 | 10.760 | 10.580 | 10.680 | 10.546 | 86,937 |
| 2026-09-02 | 10.620 | 10.650 | 10.510 | 10.600 | 10.467 | 40,073 |
| 2026-09-01 | 10.740 | 10.750 | 10.580 | 10.600 | 10.467 | 83,992 |
| 2026-08-28 | 10.940 | 11.000 | 10.890 | 10.910 | 10.773 | 74,071 |
| 2026-08-27 | 10.860 | 10.960 | 10.790 | 10.910 | 10.654 | 41,011 |
| 2026-08-26 | 10.930 | 10.950 | 10.830 | 10.840 | 10.586 | 33,704 |
| 2026-08-25 | 10.980 | 11.040 | 10.880 | 10.910 | 10.654 | 41,245 |
| 2026-08-24 | 10.930 | 10.970 | 10.850 | 10.960 | 10.703 | 58,296 |
| 2026-08-21 | 10.940 | 11.000 | 10.900 | 10.930 | 10.674 | 27,864 |
| 2026-08-20 | 11.070 | 11.100 | 10.890 | 10.910 | 10.654 | 31,992 |
| 2026-08-19 | 10.950 | 11.130 | 10.920 | 11.020 | 10.762 | 45,294 |
| 2026-08-18 | 10.950 | 11.000 | 10.890 | 10.930 | 10.674 | 22,306 |
| 2026-08-17 | 10.970 | 11.060 | 10.900 | 10.930 | 10.674 | 41,966 |
| 2026-08-14 | 10.970 | 11.080 | 10.930 | 10.950 | 10.693 | 33,575 |
| 2026-08-13 | 10.930 | 10.990 | 10.800 | 10.940 | 10.684 | 38,858 |
| 2026-08-12 | 10.910 | 11.020 | 10.780 | 10.960 | 10.703 | 47,904 |
| 2026-08-11 | 10.800 | 10.870 | 10.650 | 10.870 | 10.615 | 40,110 |
| 2026-08-10 | 10.860 | 10.990 | 10.640 | 10.680 | 10.430 | 40,736 |
| 2026-08-07 | 10.620 | 10.930 | 10.500 | 10.910 | 10.654 | 73,049 |
| 2026-08-06 | 10.690 | 10.730 | 10.580 | 10.640 | 10.391 | 33,097 |
| 2026-08-05 | 10.670 | 10.720 | 10.530 | 10.660 | 10.410 | 44,222 |
| 2026-08-04 | 10.730 | 10.770 | 10.600 | 10.710 | 10.459 | 33,627 |
| 2026-08-03 | 10.710 | 10.810 | 10.600 | 10.630 | 10.381 | 61,682 |
| 2026-07-31 | 10.850 | 10.950 | 10.620 | 10.660 | 10.410 | 40,004 |
| 2026-07-30 | 11.000 | 11.000 | 10.810 | 10.890 | 10.635 | 42,253 |
| 2026-07-29 | 11.040 | 11.062 | 10.950 | 11.020 | 10.645 | 58,913 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1200 USD |
| 2026-08-28 | 0.1200 USD |
| 2026-07-30 | 0.1200 USD |
| 2026-06-29 | 0.1200 USD |
| 2026-05-28 | 0.1200 USD |
| 2026-04-30 | 0.1200 USD |
| 2026-03-30 | 0.1200 USD |
| 2026-02-26 | 0.1200 USD |
| 2026-01-29 | 0.1200 USD |
| 2025-12-30 | 0.1200 USD |
| 2025-11-27 | 0.1200 USD |
| 2025-10-30 | 0.1200 USD |
| 2025-09-29 | 0.1200 USD |
| 2025-08-29 | 0.1200 USD |
| 2025-07-31 | 0.1200 USD |
| 2025-06-27 | 0.1200 USD |
| 2025-05-29 | 0.1200 USD |
| 2025-04-30 | 0.1200 USD |
| 2025-03-31 | 0.1200 USD |
| 2025-02-28 | 0.1200 USD |
| 2025-01-30 | 0.1200 USD |
| 2024-12-31 | 0.1200 USD |
| 2024-11-29 | 0.1200 USD |
| 2024-10-31 | 0.1200 USD |
| 2024-09-30 | 0.1200 USD |
| 2024-08-30 | 0.1200 USD |
| 2024-07-31 | 0.1200 USD |
| 2024-06-28 | 0.1200 USD |
| 2024-05-31 | 0.1200 USD |
| 2024-04-29 | 0.1200 USD |
| 2024-03-27 | 0.1200 USD |
| 2024-02-28 | 0.1200 USD |
| 2024-01-30 | 0.1200 USD |
| 2023-12-28 | 0.1200 USD |
| 2023-11-29 | 0.1200 USD |
| 2023-10-30 | 0.1200 USD |
| 2023-09-28 | 0.1200 USD |
| 2023-08-30 | 0.1200 USD |
| 2023-07-28 | 0.1200 USD |
| 2023-06-29 | 0.1200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.