AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	10.000	10.081	9.929	10.080	6.331	19,728
2023-08-25	9.749	9.785	9.651	9.715	6.102	17,270
2023-08-24	9.680	9.819	9.670	9.689	6.085	3,777
2023-08-23	9.500	9.639	9.499	9.631	6.049	27,279
2023-08-22	9.565	9.575	9.489	9.489	5.960	6,201
2023-08-21	9.501	9.529	9.405	9.439	5.928	9,532
2023-08-18	9.360	9.510	9.350	9.479	5.953	5,233
2023-08-17	9.560	9.607	9.465	9.479	5.953	8,128
2023-08-16	9.599	9.659	9.529	9.549	5.997	6,953
2023-08-15	9.610	9.669	9.571	9.605	6.032	10,217
2023-08-14	9.849	9.850	9.635	9.669	6.072	15,445
2023-08-11	9.960	9.960	9.885	9.885	6.208	5,199
2023-08-10	10.045	10.060	9.979	9.989	6.274	5,178
2023-08-09	10.039	10.060	9.921	9.981	6.269	4,700
2023-08-08	9.920	9.965	9.830	9.945	6.246	1,885
2023-08-07	9.949	10.009	9.929	9.959	6.255	4,078
2023-08-04	9.749	9.925	9.749	9.925	6.233	6,034
2023-08-03	9.949	9.949	9.751	9.799	6.154	8,003
2023-08-02	10.030	10.031	9.899	10.011	6.287	6,449
2023-08-01	10.155	10.226	10.099	10.139	6.368	5,819
2023-07-31	10.340	10.345	10.183	10.189	6.399	5,471
2023-07-28	10.210	10.339	10.138	10.209	6.411	8,467
2023-07-27	10.535	10.619	10.495	10.495	6.516	9,716
2023-07-26	10.405	10.595	10.400	10.509	6.524	6,442
2023-07-25	10.295	10.528	10.239	10.469	6.500	15,026
2023-07-24	10.159	10.317	10.119	10.275	6.379	4,905
2023-07-21	10.198	10.198	10.065	10.106	6.274	2,533
2023-07-20	10.299	10.300	10.155	10.165	6.311	7,944
2023-07-19	10.305	10.395	10.295	10.335	6.417	3,301
2023-07-18	10.215	10.310	10.200	10.235	6.355	12,296
2023-07-17	10.125	10.200	10.049	10.200	6.333	1,512
2023-07-14	10.260	10.260	10.135	10.145	6.299	11,493
2023-07-13	10.145	10.382	10.145	10.312	6.402	34,171
2023-07-12	10.145	10.145	10.072	10.129	6.289	30,391
2023-07-11	9.990	10.097	9.909	9.909	6.152	13,387
2023-07-10	9.745	9.949	9.745	9.935	6.168	5,776
2023-07-07	9.475	9.850	9.450	9.849	6.115	8,362
2023-07-06	9.611	9.660	9.332	9.470	5.880	14,977
2023-07-05	9.965	10.000	9.815	9.862	6.123	50,608
2023-07-03	10.140	10.159	9.945	9.980	6.196	15,906
2023-06-30	10.200	10.200	10.075	10.125	6.286	6,510
2023-06-29	10.178	10.178	10.069	10.129	6.288	10,572
2023-06-28	10.300	10.319	10.275	10.299	6.320	45,039
2023-06-27	10.169	10.252	10.105	10.239	6.283	9,519
2023-06-26	9.990	10.156	9.972	10.156	6.232	4,324
2023-06-23	10.080	10.110	10.009	10.029	6.154	5,057
2023-06-22	10.170	10.170	10.102	10.105	6.201	1,591
2023-06-21	10.145	10.239	10.110	10.229	6.277	1,293
2023-06-20	10.155	10.199	10.130	10.199	6.258	3,636
2023-06-16	10.255	10.255	10.160	10.190	6.253	3,774
2023-06-15	10.109	10.255	10.109	10.249	6.289	5,413
2023-06-14	10.175	10.250	10.085	10.085	6.189	9,348
2023-06-13	10.075	10.140	10.035	10.128	6.215	7,621
2023-06-12	9.785	9.945	9.762	9.929	6.093	14,531
2023-06-09	9.740	9.795	9.708	9.767	5.993	710
2023-06-08	9.695	9.779	9.659	9.715	5.961	9,291
2023-06-07	9.715	9.809	9.670	9.680	5.940	3,504
2023-06-06	9.480	9.665	9.480	9.645	5.919	1,007
2023-06-05	9.485	9.510	9.405	9.500	5.830	4,021
2023-06-02	9.575	9.575	9.455	9.505	5.833	3,724

← NewerPage 14 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.