AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	10.460	10.555	10.372	10.438	6.169	6,946
2023-03-01	10.802	10.860	10.635	10.635	6.285	4,578
2023-02-28	10.862	10.888	10.812	10.885	6.433	5,031
2023-02-27	11.075	11.080	10.962	10.962	6.478	8,932
2023-02-24	11.209	11.209	11.065	11.085	6.480	3,156
2023-02-23	11.320	11.320	11.179	11.179	6.535	3,902
2023-02-22	11.130	11.295	11.130	11.290	6.600	7,785
2023-02-21	11.320	11.340	11.095	11.095	6.486	21,540
2023-02-17	11.438	11.438	11.345	11.398	6.663	2,897
2023-02-16	11.382	11.500	11.370	11.500	6.723	1,817
2023-02-15	11.327	11.378	11.260	11.350	6.635	3,439
2023-02-14	11.396	11.438	11.302	11.302	6.607	2,517
2023-02-13	11.400	11.422	11.398	11.420	6.676	2,147
2023-02-10	11.428	11.448	11.269	11.270	6.588	1,127
2023-02-09	11.920	11.936	11.515	11.578	6.768	1,520
2023-02-08	11.688	11.700	11.688	11.700	6.840	276
2023-02-07	11.530	11.680	11.505	11.605	6.784	8,986
2023-02-06	11.760	11.765	11.557	11.557	6.756	3,089
2023-02-03	11.949	12.005	11.911	11.975	7.000	4,811
2023-02-02	12.085	12.225	12.085	12.200	7.132	13,501
2023-02-01	11.590	11.759	11.590	11.759	6.874	1,089
2023-01-31	11.325	11.802	11.325	11.625	6.796	4,647
2023-01-30	11.488	11.495	11.375	11.375	6.650	17,267
2023-01-27	11.580	11.698	11.580	11.665	6.749	1,289
2023-01-26	11.450	11.465	11.375	11.425	6.610	1,372
2023-01-25	11.480	11.480	11.372	11.385	6.587	6,257
2023-01-24	11.560	11.560	11.510	11.535	6.674	3,269
2023-01-23	11.515	11.595	11.455	11.590	6.706	5,797
2023-01-20	11.374	11.452	11.345	11.445	6.622	4,757
2023-01-19	11.311	11.368	11.255	11.355	6.570	4,081
2023-01-18	11.390	11.405	11.310	11.365	6.575	5,233
2023-01-17	11.315	11.375	11.305	11.345	6.564	5,195
2023-01-13	11.235	11.316	11.210	11.260	6.515	3,672
2023-01-12	11.245	11.375	11.221	11.305	6.541	11,927
2023-01-11	11.080	11.178	11.067	11.165	6.460	5,250
2023-01-10	10.898	10.960	10.856	10.960	6.341	3,011
2023-01-09	10.882	10.998	10.882	10.968	6.346	1,223
2023-01-06	10.698	10.863	10.635	10.862	6.284	5,302
2023-01-05	10.575	10.658	10.460	10.615	6.142	4,058
2023-01-04	10.560	10.688	10.555	10.585	6.124	2,866
2023-01-03	10.500	10.660	10.390	10.450	6.046	4,750
2022-12-30	10.382	10.400	10.290	10.290	5.954	1,055
2022-12-29	10.335	10.538	10.331	10.505	6.078	4,331
2022-12-28	10.670	10.690	10.500	10.500	6.006	10,205
2022-12-23	10.650	10.650	10.595	10.595	6.060	1,042
2022-12-22	10.488	10.535	10.357	10.415	5.957	10,290
2022-12-21	10.470	10.635	10.470	10.500	6.006	5,603
2022-12-20	10.100	10.350	9.965	10.340	5.914	3,843
2022-12-19	10.230	10.252	10.152	10.252	5.864	1,769
2022-12-16	10.075	10.200	10.042	10.155	5.808	8,325
2022-12-15	10.065	10.275	10.015	10.275	5.877	2,392
2022-12-14	10.025	10.278	10.025	10.278	5.879	3,905
2022-12-13	10.255	10.425	10.122	10.150	5.805	11,207
2022-12-12	9.830	9.920	9.830	9.845	5.631	8,336
2022-12-09	9.970	10.010	9.962	10.010	5.725	4,174
2022-12-08	9.888	9.945	9.850	9.935	5.682	6,025
2022-12-07	9.631	9.840	9.631	9.825	5.620	1,807
2022-12-06	9.815	9.815	9.570	9.600	5.491	7,674
2022-12-05	9.955	10.008	9.745	9.745	5.574	13,470
2022-12-02	9.970	9.995	9.825	9.890	5.657	5,550

← NewerPage 16 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.