AGNC Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 9.190 | 9.388 | 9.190 | 9.369 | 5.749 | 4,977 |
| 2023-05-31 | 9.190 | 9.262 | 9.095 | 9.128 | 5.601 | 2,990 |
| 2023-05-30 | 9.069 | 9.205 | 9.045 | 9.205 | 5.649 | 1,636 |
| 2023-05-26 | 8.760 | 8.999 | 8.700 | 8.986 | 5.442 | 3,538 |
| 2023-05-25 | 8.830 | 8.830 | 8.584 | 8.698 | 5.268 | 4,747 |
| 2023-05-24 | 8.995 | 8.999 | 8.759 | 8.885 | 5.381 | 6,053 |
| 2023-05-23 | 9.200 | 9.269 | 9.089 | 9.089 | 5.504 | 6,202 |
| 2023-05-22 | 9.245 | 9.245 | 9.125 | 9.198 | 5.570 | 5,687 |
| 2023-05-19 | 9.300 | 9.315 | 9.155 | 9.160 | 5.548 | 3,948 |
| 2023-05-18 | 9.148 | 9.230 | 9.135 | 9.190 | 5.566 | 10,722 |
| 2023-05-17 | 9.055 | 9.222 | 9.030 | 9.222 | 5.585 | 6,522 |
| 2023-05-16 | 9.075 | 9.085 | 9.018 | 9.025 | 5.466 | 3,951 |
| 2023-05-15 | 9.220 | 9.265 | 9.055 | 9.155 | 5.545 | 5,753 |
| 2023-05-12 | 9.340 | 9.340 | 9.179 | 9.179 | 5.559 | 4,348 |
| 2023-05-11 | 9.305 | 9.310 | 9.255 | 9.299 | 5.632 | 8,740 |
| 2023-05-10 | 9.470 | 9.507 | 9.250 | 9.250 | 5.602 | 6,685 |
| 2023-05-09 | 9.400 | 9.460 | 9.355 | 9.449 | 5.723 | 6,687 |
| 2023-05-05 | 9.439 | 9.475 | 9.408 | 9.408 | 5.698 | 3,072 |
| 2023-05-04 | 9.345 | 9.345 | 9.123 | 9.298 | 5.631 | 7,335 |
| 2023-05-03 | 9.290 | 9.615 | 9.270 | 9.615 | 5.823 | 4,327 |
| 2023-05-02 | 9.585 | 9.625 | 9.100 | 9.220 | 5.584 | 16,724 |
| 2023-04-28 | 9.838 | 9.965 | 9.835 | 9.920 | 6.008 | 1,600 |
| 2023-04-27 | 9.705 | 9.810 | 9.690 | 9.715 | 5.884 | 2,337 |
| 2023-04-26 | 9.780 | 9.871 | 9.735 | 9.809 | 5.868 | 887 |
| 2023-04-25 | 10.000 | 10.018 | 9.751 | 9.759 | 5.838 | 18,229 |
| 2023-04-24 | 10.050 | 10.109 | 9.859 | 10.109 | 6.047 | 12,708 |
| 2023-04-21 | 9.940 | 9.955 | 9.880 | 9.939 | 5.946 | 1,521 |
| 2023-04-20 | 9.920 | 9.980 | 9.920 | 9.980 | 5.970 | 662 |
| 2023-04-19 | 9.950 | 9.979 | 9.905 | 9.972 | 5.966 | 1,098 |
| 2023-04-18 | 10.150 | 10.150 | 9.975 | 10.006 | 5.986 | 2,927 |
| 2023-04-17 | 9.930 | 9.957 | 9.899 | 9.957 | 5.956 | 415 |
| 2023-04-14 | 10.095 | 10.095 | 9.829 | 9.914 | 5.931 | 10,977 |
| 2023-04-13 | 10.040 | 10.040 | 9.918 | 9.955 | 5.955 | 3,349 |
| 2023-04-12 | 10.160 | 10.160 | 10.038 | 10.080 | 6.030 | 2,208 |
| 2023-04-11 | 10.025 | 10.088 | 9.935 | 10.055 | 6.015 | 3,763 |
| 2023-04-06 | 10.358 | 10.380 | 10.305 | 10.330 | 6.180 | 5,652 |
| 2023-04-05 | 10.082 | 10.415 | 10.082 | 10.382 | 6.211 | 5,938 |
| 2023-04-04 | 10.017 | 10.148 | 9.948 | 10.148 | 6.071 | 3,056 |
| 2023-04-03 | 10.053 | 10.119 | 9.980 | 9.990 | 5.976 | 3,728 |
| 2023-03-31 | 9.930 | 10.000 | 9.917 | 9.965 | 5.961 | 1,620 |
| 2023-03-30 | 9.899 | 9.900 | 9.829 | 9.850 | 5.893 | 1,507 |
| 2023-03-29 | 9.955 | 9.971 | 9.908 | 9.916 | 5.860 | 7,842 |
| 2023-03-28 | 9.840 | 9.848 | 9.782 | 9.797 | 5.790 | 1,265 |
| 2023-03-27 | 9.978 | 9.978 | 9.828 | 9.910 | 5.856 | 5,476 |
| 2023-03-24 | 9.480 | 9.720 | 9.412 | 9.720 | 5.744 | 5,340 |
| 2023-03-23 | 9.753 | 10.122 | 9.618 | 9.618 | 5.684 | 25,764 |
| 2023-03-22 | 9.795 | 9.845 | 9.730 | 9.845 | 5.818 | 1,220 |
| 2023-03-21 | 9.840 | 9.900 | 9.824 | 9.824 | 5.806 | 10,219 |
| 2023-03-20 | 9.780 | 9.860 | 9.724 | 9.746 | 5.760 | 1,828 |
| 2023-03-17 | 9.870 | 9.899 | 9.650 | 9.718 | 5.743 | 5,160 |
| 2023-03-16 | 9.859 | 9.955 | 9.800 | 9.905 | 5.854 | 1,704 |
| 2023-03-15 | 9.969 | 10.090 | 9.822 | 9.999 | 5.909 | 3,764 |
| 2023-03-14 | 10.160 | 10.558 | 10.160 | 10.202 | 6.029 | 5,160 |
| 2023-03-13 | 9.775 | 10.040 | 9.589 | 10.000 | 5.910 | 18,594 |
| 2023-03-10 | 10.405 | 10.475 | 10.050 | 10.098 | 5.968 | 22,118 |
| 2023-03-09 | 10.800 | 10.835 | 10.570 | 10.570 | 6.247 | 1,457 |
| 2023-03-08 | 10.705 | 10.816 | 10.702 | 10.810 | 6.389 | 967 |
| 2023-03-07 | 10.720 | 10.775 | 10.602 | 10.669 | 6.305 | 3,572 |
| 2023-03-06 | 10.747 | 10.855 | 10.745 | 10.750 | 6.353 | 9,929 |
| 2023-03-03 | 10.615 | 10.740 | 10.608 | 10.740 | 6.347 | 1,644 |
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.