AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	8.869	8.940	8.820	8.820	5.778	5,749
2023-11-21	8.750	8.810	8.750	8.800	5.765	5,396
2023-11-20	8.600	8.810	8.600	8.790	5.758	9,271
2023-11-17	8.730	8.830	8.620	8.710	5.706	15,628
2023-11-16	8.680	8.780	8.600	8.660	5.673	6,782
2023-11-15	8.699	8.720	8.581	8.639	5.659	8,562
2023-11-14	8.725	8.820	8.669	8.715	5.709	20,789
2023-11-13	8.390	8.419	8.250	8.400	5.503	19,996
2023-11-10	8.340	8.410	8.260	8.389	5.496	6,557
2023-11-09	8.530	8.649	8.265	8.279	5.423	8,571
2023-11-08	8.468	8.519	8.385	8.515	5.578	6,151
2023-11-07	8.330	8.449	8.229	8.430	5.523	6,965
2023-11-06	8.350	8.385	8.210	8.305	5.441	30,687
2023-11-03	8.400	8.580	8.330	8.340	5.464	16,072
2023-11-02	7.909	8.190	7.880	8.150	5.339	24,561
2023-11-01	7.350	7.790	7.341	7.770	5.090	15,055
2023-10-31	7.097	7.460	7.090	7.449	4.880	15,893
2023-10-30	6.919	7.000	6.830	6.970	4.566	43,631
2023-10-27	7.165	7.220	7.010	7.030	4.527	23,301
2023-10-26	7.009	7.300	7.000	7.240	4.662	44,677
2023-10-25	7.450	7.480	7.060	7.070	4.553	52,642
2023-10-24	7.380	7.730	7.340	7.659	4.932	73,882
2023-10-23	8.081	8.169	7.930	8.080	5.203	26,145
2023-10-20	8.229	8.350	8.229	8.300	5.345	15,653
2023-10-19	8.580	8.580	8.340	8.460	5.448	15,440
2023-10-18	8.850	8.870	8.570	8.649	5.569	10,404
2023-10-17	8.830	8.920	8.771	8.840	5.692	10,323
2023-10-16	8.820	8.909	8.689	8.890	5.724	7,799
2023-10-13	8.959	8.980	8.778	8.810	5.673	15,176
2023-10-12	9.159	9.159	8.851	8.860	5.705	22,174
2023-10-11	9.210	9.210	9.085	9.120	5.873	5,686
2023-10-10	9.120	9.200	9.060	9.080	5.847	16,180
2023-10-09	8.910	9.140	8.900	9.130	5.879	8,537
2023-10-06	8.845	9.050	8.835	8.957	5.768	5,348
2023-10-05	8.768	9.009	8.729	9.000	5.795	6,742
2023-10-04	8.970	8.970	8.569	8.699	5.602	19,683
2023-10-03	9.010	9.059	8.810	8.849	5.698	12,141
2023-10-02	9.371	9.400	9.089	9.129	5.878	14,634
2023-09-29	9.450	9.575	9.450	9.485	6.108	8,866
2023-09-28	9.221	9.370	9.169	9.348	6.019	6,421
2023-09-27	9.479	9.520	9.299	9.307	5.916	9,542
2023-09-26	9.620	9.639	9.439	9.499	6.038	9,619
2023-09-25	9.760	9.802	9.746	9.785	6.220	22,782
2023-09-22	9.819	9.888	9.780	9.819	6.241	4,133
2023-09-21	10.040	10.050	9.875	9.885	6.283	21,128
2023-09-20	10.165	10.255	10.150	10.200	6.483	25,378
2023-09-19	10.159	10.285	10.101	10.179	6.470	14,042
2023-09-18	10.170	10.240	10.162	10.209	6.489	8,916
2023-09-15	10.075	10.085	10.021	10.059	6.394	4,399
2023-09-14	9.985	10.089	9.979	10.081	6.408	3,739
2023-09-13	9.840	9.899	9.750	9.899	6.292	20,743
2023-09-12	9.840	9.950	9.794	9.799	6.228	9,022
2023-09-11	9.720	9.829	9.719	9.819	6.241	9,760
2023-09-08	9.661	9.739	9.660	9.707	6.170	2,289
2023-09-07	9.589	9.665	9.589	9.625	6.118	5,297
2023-09-06	9.760	9.769	9.649	9.679	6.152	14,007
2023-09-05	9.945	9.950	9.785	9.800	6.229	6,707
2023-09-01	9.940	10.019	9.900	10.019	6.368	4,549
2023-08-31	9.870	9.920	9.850	9.918	6.304	3,820
2023-08-30	9.949	9.975	9.831	9.875	6.277	10,467

← NewerPage 13 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.