AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	9.475	9.562	9.460	9.489	6.455	8,935
2024-02-21	9.460	9.520	9.425	9.470	6.442	5,293
2024-02-20	9.500	9.529	9.445	9.489	6.455	12,488
2024-02-16	9.500	9.570	9.370	9.570	6.510	13,159
2024-02-15	9.325	9.625	9.300	9.540	6.490	17,218
2024-02-14	9.295	9.329	9.200	9.228	6.278	24,325
2024-02-13	9.519	9.519	9.160	9.205	6.262	18,645
2024-02-12	9.500	9.599	9.401	9.565	6.507	63,723
2024-02-09	9.350	9.465	9.350	9.440	6.422	16,380
2024-02-08	9.318	9.390	9.250	9.390	6.388	39,196
2024-02-07	9.400	9.510	9.258	9.330	6.347	11,260
2024-02-06	9.395	9.520	9.350	9.452	6.430	11,838
2024-02-05	9.408	9.430	9.220	9.360	6.368	22,209
2024-02-02	9.700	9.700	9.419	9.510	6.470	11,492
2024-02-01	9.555	9.650	9.345	9.630	6.551	20,975
2024-01-31	9.595	9.640	9.480	9.550	6.497	21,130
2024-01-30	9.768	9.768	9.620	9.680	6.585	10,464
2024-01-29	9.800	9.900	9.789	9.880	6.640	14,381
2024-01-26	9.855	9.890	9.801	9.830	6.606	9,473
2024-01-25	9.755	9.850	9.700	9.819	6.599	8,905
2024-01-24	9.850	9.910	9.790	9.809	6.592	11,517
2024-01-23	9.530	9.788	9.530	9.610	6.458	16,108
2024-01-22	9.850	9.880	9.638	9.670	6.499	20,719
2024-01-19	9.805	9.810	9.540	9.710	6.525	10,315
2024-01-18	9.780	9.830	9.640	9.720	6.532	5,935
2024-01-17	9.805	9.890	9.700	9.719	6.531	7,953
2024-01-16	9.980	10.049	9.875	9.940	6.680	23,968
2024-01-12	9.920	10.189	9.920	10.078	6.773	20,498
2024-01-11	9.880	9.985	9.730	9.941	6.681	22,074
2024-01-10	9.990	10.060	9.901	9.939	6.679	14,867
2024-01-09	9.900	9.969	9.835	9.969	6.699	15,500
2024-01-08	9.650	9.889	9.589	9.861	6.627	14,454
2024-01-05	9.470	9.649	9.300	9.541	6.412	5,479
2024-01-04	9.550	9.550	9.401	9.419	6.330	11,178
2024-01-03	9.468	9.550	9.315	9.485	6.374	32,628
2024-01-02	9.800	9.830	9.590	9.595	6.448	17,659
2023-12-29	10.000	10.012	9.810	9.860	6.626	35,407
2023-12-28	10.500	10.500	9.951	10.040	6.747	15,992
2023-12-27	10.105	10.128	10.090	10.125	6.724	3,666
2023-12-22	9.930	10.010	9.920	9.970	6.621	17,520
2023-12-21	9.890	9.890	9.810	9.860	6.548	11,491
2023-12-20	9.825	9.930	9.810	9.869	6.554	11,916
2023-12-19	9.780	9.950	9.770	9.870	6.554	11,241
2023-12-18	9.775	9.840	9.690	9.740	6.468	14,711
2023-12-15	9.950	9.950	9.700	9.700	6.441	26,472
2023-12-14	9.520	9.910	9.370	9.823	6.523	155,143
2023-12-13	8.968	9.080	8.940	9.080	6.030	6,381
2023-12-12	8.920	9.019	8.870	8.980	5.963	19,052
2023-12-11	8.999	9.088	8.900	8.910	5.917	14,797
2023-12-08	8.970	9.069	8.871	8.990	5.970	6,826
2023-12-07	8.900	9.000	8.890	8.931	5.931	45,944
2023-12-06	9.010	9.070	8.850	8.891	5.904	12,241
2023-12-05	9.069	9.120	8.951	8.959	5.949	13,656
2023-12-04	9.050	9.080	8.970	9.060	6.016	68,546
2023-12-01	8.810	9.100	8.800	9.060	6.016	13,639
2023-11-30	8.950	8.980	8.790	8.859	5.883	10,241
2023-11-29	8.815	8.950	8.780	8.939	5.936	26,031
2023-11-28	8.720	8.920	8.630	8.885	5.821	15,711
2023-11-27	8.750	8.760	8.574	8.659	5.672	14,939
2023-11-24	8.780	8.840	8.695	8.705	5.703	11,289

← NewerPage 12 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.