AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	9.810	9.880	9.810	9.880	6.981	19,824
2024-05-20	9.900	9.910	9.850	9.850	6.960	12,841
2024-05-17	9.850	9.910	9.850	9.869	6.973	16,614
2024-05-16	9.920	9.926	9.840	9.900	6.995	25,571
2024-05-15	9.810	9.880	9.810	9.840	6.953	22,517
2024-05-14	9.680	9.770	9.680	9.749	6.888	28,670
2024-05-13	9.660	9.750	9.660	9.695	6.850	26,307
2024-05-10	9.650	9.670	9.630	9.650	6.818	18,173
2024-05-09	9.500	9.610	9.500	9.581	6.770	9,030
2024-05-08	9.480	9.550	9.440	9.549	6.747	5,410
2024-05-07	9.600	9.790	9.520	9.520	6.727	27,943
2024-05-03	9.395	9.480	9.360	9.429	6.662	29,538
2024-05-02	9.338	9.340	9.260	9.309	6.577	10,374
2024-05-01	9.157	9.260	9.150	9.250	6.536	14,663
2024-04-30	9.200	9.230	9.155	9.200	6.500	15,999
2024-04-29	9.300	9.330	9.230	9.300	6.571	22,257
2024-04-26	9.269	9.389	9.250	9.369	6.535	64,049
2024-04-25	9.300	9.310	9.165	9.230	6.438	86,160
2024-04-24	9.400	9.400	9.240	9.360	6.529	97,650
2024-04-23	9.100	9.380	9.010	9.309	6.493	45,699
2024-04-22	9.195	9.240	9.149	9.215	6.428	62,307
2024-04-19	9.080	9.200	9.060	9.170	6.396	12,801
2024-04-18	9.100	9.119	9.020	9.039	6.305	29,763
2024-04-17	9.040	9.110	9.011	9.061	6.320	13,794
2024-04-16	9.310	9.310	8.920	8.990	6.271	64,238
2024-04-15	9.322	9.360	9.097	9.100	6.347	64,511
2024-04-12	9.348	9.410	9.320	9.370	6.536	16,010
2024-04-11	9.390	9.468	9.250	9.381	6.544	17,549
2024-04-10	9.798	9.798	9.410	9.429	6.577	74,227
2024-04-09	9.725	9.740	9.680	9.720	6.780	13,895
2024-04-08	9.698	9.720	9.620	9.665	6.742	12,942
2024-04-05	9.625	9.695	9.600	9.650	6.731	55,678
2024-04-04	9.765	9.810	9.730	9.730	6.787	89,178
2024-04-03	9.655	9.679	9.611	9.650	6.731	10,437
2024-04-02	9.750	9.798	9.700	9.729	6.786	9,400
2024-03-28	9.798	9.900	9.780	9.880	6.892	27,564
2024-03-27	9.665	9.770	9.650	9.750	6.801	9,572
2024-03-26	9.893	9.893	9.769	9.789	6.744	16,620
2024-03-25	9.845	9.879	9.790	9.850	6.786	56,803
2024-03-22	9.877	9.910	9.809	9.809	6.758	15,698
2024-03-21	9.760	9.860	9.760	9.840	6.780	66,036
2024-03-20	9.680	9.785	9.565	9.785	6.742	64,647
2024-03-19	9.570	9.640	9.520	9.598	6.612	6,933
2024-03-18	9.670	9.670	9.600	9.615	6.624	68,166
2024-03-15	9.568	9.710	9.550	9.709	6.689	17,970
2024-03-14	9.795	9.860	9.611	9.619	6.627	19,302
2024-03-13	9.858	9.889	9.810	9.850	6.786	8,843
2024-03-12	9.810	9.850	9.770	9.829	6.772	12,218
2024-03-11	9.750	9.915	9.725	9.830	6.773	23,797
2024-03-08	9.765	9.820	9.681	9.685	6.673	7,841
2024-03-07	9.669	9.701	9.620	9.627	6.633	13,759
2024-03-06	9.580	9.630	9.565	9.590	6.607	9,013
2024-03-05	9.475	9.570	9.465	9.531	6.567	7,277
2024-03-04	9.570	9.600	9.511	9.550	6.580	12,323
2024-03-01	9.505	9.590	9.480	9.570	6.593	9,764
2024-02-29	9.480	9.590	9.430	9.550	6.580	10,801
2024-02-28	9.387	9.460	9.379	9.420	6.490	4,664
2024-02-27	9.589	9.630	9.520	9.530	6.483	16,312
2024-02-26	9.525	9.580	9.490	9.540	6.490	11,688
2024-02-23	9.450	9.565	9.431	9.529	6.482	17,394

← NewerPage 11 of 21 · 1,230 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.