AGNC Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 10.050 | 10.140 | 10.035 | 10.099 | 7.405 | 23,261 |
| 2024-08-15 | 10.040 | 10.110 | 9.970 | 10.088 | 7.397 | 80,718 |
| 2024-08-14 | 10.010 | 10.020 | 9.980 | 10.010 | 7.340 | 6,483 |
| 2024-08-13 | 10.020 | 10.049 | 9.980 | 10.006 | 7.337 | 13,980 |
| 2024-08-12 | 10.020 | 10.100 | 9.933 | 9.940 | 7.289 | 25,516 |
| 2024-08-09 | 10.050 | 10.120 | 10.021 | 10.026 | 7.352 | 22,024 |
| 2024-08-08 | 10.025 | 10.110 | 9.990 | 10.100 | 7.406 | 23,641 |
| 2024-08-07 | 10.080 | 10.140 | 10.000 | 10.009 | 7.339 | 34,636 |
| 2024-08-06 | 9.845 | 9.990 | 9.820 | 9.960 | 7.303 | 16,494 |
| 2024-08-05 | 9.520 | 9.960 | 9.520 | 9.880 | 7.245 | 76,014 |
| 2024-08-02 | 9.900 | 10.099 | 9.889 | 10.040 | 7.362 | 41,646 |
| 2024-08-01 | 10.000 | 10.070 | 9.940 | 10.040 | 7.362 | 25,432 |
| 2024-07-31 | 10.100 | 10.100 | 9.985 | 10.047 | 7.367 | 47,887 |
| 2024-07-30 | 10.130 | 10.170 | 10.100 | 10.169 | 7.368 | 62,937 |
| 2024-07-29 | 10.100 | 10.190 | 10.090 | 10.119 | 7.332 | 36,630 |
| 2024-07-26 | 9.970 | 10.020 | 9.910 | 10.000 | 7.246 | 32,695 |
| 2024-07-25 | 10.040 | 10.060 | 9.880 | 9.900 | 7.174 | 26,731 |
| 2024-07-24 | 10.290 | 10.340 | 10.089 | 10.091 | 7.312 | 16,190 |
| 2024-07-23 | 10.090 | 10.328 | 10.065 | 10.328 | 7.484 | 20,425 |
| 2024-07-22 | 10.265 | 10.329 | 10.221 | 10.229 | 7.412 | 21,483 |
| 2024-07-19 | 10.255 | 10.320 | 10.200 | 10.240 | 7.420 | 10,821 |
| 2024-07-18 | 10.440 | 10.480 | 10.310 | 10.340 | 7.492 | 12,933 |
| 2024-07-17 | 10.490 | 10.560 | 10.429 | 10.459 | 7.579 | 17,595 |
| 2024-07-16 | 10.380 | 10.510 | 10.380 | 10.510 | 7.616 | 18,489 |
| 2024-07-15 | 10.440 | 10.500 | 10.200 | 10.399 | 7.535 | 58,220 |
| 2024-07-12 | 10.160 | 10.530 | 10.150 | 10.500 | 7.608 | 78,373 |
| 2024-07-11 | 9.900 | 10.140 | 9.880 | 10.101 | 7.319 | 61,179 |
| 2024-07-10 | 9.760 | 9.900 | 9.760 | 9.840 | 7.130 | 32,199 |
| 2024-07-09 | 9.690 | 9.785 | 9.625 | 9.758 | 7.071 | 19,046 |
| 2024-07-08 | 9.750 | 9.790 | 9.750 | 9.759 | 7.071 | 40,423 |
| 2024-07-05 | 9.710 | 9.739 | 9.650 | 9.725 | 7.047 | 14,268 |
| 2024-07-03 | 9.665 | 9.730 | 9.630 | 9.688 | 7.020 | 167,091 |
| 2024-07-02 | 9.490 | 9.620 | 9.470 | 9.610 | 6.963 | 20,516 |
| 2024-07-01 | 9.617 | 9.617 | 9.395 | 9.423 | 6.828 | 21,415 |
| 2024-06-28 | 9.600 | 9.620 | 9.450 | 9.509 | 6.890 | 18,810 |
| 2024-06-27 | 9.690 | 9.708 | 9.601 | 9.609 | 6.876 | 35,479 |
| 2024-06-26 | 9.750 | 9.750 | 9.635 | 9.646 | 6.902 | 35,519 |
| 2024-06-25 | 9.880 | 9.880 | 9.770 | 9.785 | 7.002 | 105,208 |
| 2024-06-24 | 9.790 | 9.890 | 9.760 | 9.870 | 7.063 | 27,152 |
| 2024-06-21 | 9.775 | 9.795 | 9.730 | 9.749 | 6.976 | 15,728 |
| 2024-06-20 | 9.740 | 9.820 | 9.740 | 9.819 | 7.026 | 49,720 |
| 2024-06-18 | 9.700 | 9.760 | 9.681 | 9.735 | 6.966 | 10,901 |
| 2024-06-17 | 9.760 | 9.821 | 9.755 | 9.770 | 6.991 | 21,966 |
| 2024-06-14 | 9.820 | 9.870 | 9.785 | 9.799 | 7.012 | 8,061 |
| 2024-06-13 | 9.790 | 9.899 | 9.725 | 9.879 | 7.069 | 17,986 |
| 2024-06-12 | 9.610 | 9.860 | 9.600 | 9.781 | 6.999 | 37,735 |
| 2024-06-11 | 9.659 | 9.670 | 9.530 | 9.541 | 6.827 | 16,641 |
| 2024-06-10 | 9.670 | 9.711 | 9.625 | 9.700 | 6.941 | 54,461 |
| 2024-06-07 | 9.730 | 9.750 | 9.600 | 9.650 | 6.905 | 7,515 |
| 2024-06-06 | 9.780 | 9.820 | 9.715 | 9.715 | 6.952 | 10,636 |
| 2024-06-05 | 9.800 | 9.800 | 9.680 | 9.770 | 6.991 | 15,187 |
| 2024-06-04 | 9.670 | 9.715 | 9.650 | 9.709 | 6.947 | 13,380 |
| 2024-06-03 | 9.590 | 9.680 | 9.581 | 9.660 | 6.912 | 20,532 |
| 2024-05-31 | 9.497 | 9.570 | 9.480 | 9.560 | 6.841 | 22,110 |
| 2024-05-30 | 9.545 | 9.600 | 9.500 | 9.560 | 6.755 | 17,698 |
| 2024-05-29 | 9.550 | 9.550 | 9.420 | 9.489 | 6.705 | 32,108 |
| 2024-05-28 | 9.695 | 9.730 | 9.611 | 9.611 | 6.791 | 32,821 |
| 2024-05-24 | 9.620 | 9.659 | 9.595 | 9.610 | 6.790 | 18,606 |
| 2024-05-23 | 9.830 | 9.830 | 9.560 | 9.570 | 6.762 | 77,091 |
| 2024-05-22 | 9.850 | 9.880 | 9.800 | 9.819 | 6.938 | 18,480 |
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.