AGNC Investment Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.670	10.750	10.580	10.630	10.268	66,088
2026-07-24	10.570	10.670	10.500	10.590	10.229	34,208
2026-07-23	10.740	10.850	10.470	10.480	10.123	59,538
2026-07-22	10.820	11.000	10.700	10.720	10.355	32,946
2026-07-21	11.070	11.190	10.700	10.720	10.355	64,849
2026-07-20	11.220	11.380	11.000	11.041	10.665	56,010
2026-07-17	11.420	11.450	11.180	11.195	10.814	48,856
2026-07-16	11.330	11.440	11.300	11.410	11.021	35,105
2026-07-15	11.180	11.440	11.150	11.345	10.958	70,385
2026-07-14	10.990	11.230	10.800	11.220	10.838	62,245
2026-07-13	11.200	11.200	10.950	11.010	10.635	86,819
2026-07-10	11.050	11.180	11.040	11.130	10.751	26,767
2026-07-09	10.920	11.160	10.890	11.150	10.770	36,214
2026-07-08	11.150	11.150	10.900	10.990	10.616	83,158
2026-07-07	11.180	11.250	11.110	11.130	10.751	49,464
2026-07-06	11.000	11.170	10.800	11.150	10.770	91,555
2026-07-02	10.790	10.970	10.700	10.880	10.509	30,082
2026-07-01	10.870	10.910	10.760	10.840	10.471	84,398
2026-06-30	10.850	11.020	10.775	11.010	10.635	80,000
2026-06-29	10.890	10.920	10.750	10.900	10.529	76,764
2026-06-26	10.610	10.880	10.590	10.860	10.374	56,614
2026-06-25	10.500	10.650	10.460	10.580	10.107	83,821
2026-06-24	10.430	10.571	10.410	10.500	10.030	41,582
2026-06-23	10.370	10.450	10.270	10.390	9.925	67,393
2026-06-22	10.380	10.440	10.340	10.420	9.954	55,226
2026-06-18	10.350	10.430	10.330	10.350	9.887	28,000
2026-06-17	10.570	10.600	10.380	10.380	9.916	28,918
2026-06-16	10.460	10.620	10.430	10.590	10.116	93,264
2026-06-15	10.390	10.550	10.280	10.460	9.992	71,341
2026-06-12	10.310	10.380	10.290	10.350	9.887	31,572
2026-06-11	10.200	10.340	10.160	10.300	9.839	44,242
2026-06-10	10.260	10.370	10.220	10.280	9.820	115,217
2026-06-09	10.120	10.300	10.110	10.240	9.782	46,366
2026-06-08	10.170	10.380	10.080	10.110	9.658	52,703
2026-06-05	10.290	10.300	10.150	10.170	9.715	50,866
2026-06-04	10.190	10.410	10.100	10.340	9.877	36,029
2026-06-03	10.230	10.250	10.089	10.140	9.686	75,302
2026-06-02	10.220	10.400	10.190	10.270	9.811	71,333
2026-06-01	10.400	10.410	10.140	10.310	9.849	112,101
2026-05-29	10.460	10.460	10.360	10.430	9.963	241,132
2026-05-28	10.550	10.570	10.440	10.530	10.059	60,250
2026-05-27	10.450	10.620	10.440	10.530	9.944	61,779
2026-05-26	10.250	10.430	10.230	10.420	9.840	86,929
2026-05-22	10.280	10.350	10.180	10.210	9.642	56,583
2026-05-21	10.230	10.290	10.090	10.270	9.699	41,113
2026-05-20	10.140	10.280	10.000	10.260	9.689	41,934
2026-05-19	10.310	10.340	10.120	10.180	9.614	64,666
2026-05-18	10.330	10.450	10.290	10.320	9.746	81,300
2026-05-15	10.560	10.660	10.320	10.380	9.803	284,814
2026-05-14	10.650	10.720	10.630	10.670	10.076	114,775
2026-05-13	10.730	10.800	10.630	10.660	10.067	67,004
2026-05-12	10.800	10.850	10.700	10.790	10.190	118,968
2026-05-11	10.830	10.920	10.720	10.830	10.228	83,230
2026-05-08	10.740	10.880	10.720	10.850	10.246	34,118
2026-05-07	10.790	10.840	10.650	10.670	10.076	77,616
2026-05-06	10.730	10.860	10.720	10.800	10.199	73,951
2026-05-05	10.700	10.790	10.500	10.740	10.143	53,347
2026-05-01	11.020	11.020	10.920	10.960	10.350	51,454
2026-04-30	10.890	11.060	10.830	11.030	10.416	48,364
2026-04-29	11.150	11.160	10.930	11.010	10.284	108,965

← NewerPage 2 of 3 · 125 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.