AGNC Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 9.990 | 10.205 | 9.990 | 10.150 | 5.805 | 854 |
| 2022-11-30 | 9.610 | 9.880 | 9.580 | 9.880 | 5.651 | 8,618 |
| 2022-11-29 | 9.650 | 9.690 | 9.610 | 9.650 | 5.519 | 414 |
| 2022-11-28 | 10.028 | 10.028 | 9.770 | 9.788 | 5.530 | 9,518 |
| 2022-11-25 | 9.880 | 10.032 | 9.850 | 10.020 | 5.661 | 7,088 |
| 2022-11-23 | 9.540 | 9.805 | 9.540 | 9.745 | 5.505 | 9,931 |
| 2022-11-22 | 9.420 | 9.600 | 9.420 | 9.455 | 5.342 | 2,809 |
| 2022-11-21 | 9.158 | 9.400 | 9.130 | 9.400 | 5.311 | 3,410 |
| 2022-11-18 | 9.335 | 9.335 | 9.090 | 9.120 | 5.152 | 3,150 |
| 2022-11-17 | 9.120 | 9.330 | 9.040 | 9.128 | 5.157 | 9,758 |
| 2022-11-16 | 9.600 | 9.600 | 9.335 | 9.520 | 5.378 | 1,810 |
| 2022-11-15 | 9.540 | 9.650 | 9.412 | 9.412 | 5.317 | 5,430 |
| 2022-11-14 | 9.588 | 9.700 | 9.492 | 9.525 | 5.381 | 7,868 |
| 2022-11-11 | 9.305 | 9.670 | 9.305 | 9.630 | 5.440 | 7,638 |
| 2022-11-10 | 9.008 | 9.335 | 8.980 | 9.320 | 5.265 | 9,464 |
| 2022-11-09 | 8.620 | 8.815 | 8.510 | 8.620 | 4.870 | 5,438 |
| 2022-11-08 | 8.445 | 8.700 | 8.375 | 8.515 | 4.811 | 1,652 |
| 2022-11-07 | 8.450 | 8.470 | 8.240 | 8.420 | 4.757 | 12,197 |
| 2022-11-04 | 8.180 | 8.380 | 8.168 | 8.297 | 4.687 | 3,190 |
| 2022-11-03 | 8.008 | 8.130 | 7.815 | 8.060 | 4.554 | 5,593 |
| 2022-11-02 | 8.178 | 8.567 | 8.080 | 8.360 | 4.723 | 3,465 |
| 2022-11-01 | 8.415 | 8.415 | 8.200 | 8.280 | 4.678 | 2,300 |
| 2022-10-31 | 8.105 | 8.250 | 8.075 | 8.170 | 4.616 | 4,597 |
| 2022-10-28 | 7.780 | 8.100 | 7.780 | 8.070 | 4.559 | 5,327 |
| 2022-10-27 | 8.220 | 8.270 | 8.058 | 8.058 | 4.485 | 8,981 |
| 2022-10-26 | 7.980 | 8.150 | 7.905 | 8.020 | 4.463 | 4,373 |
| 2022-10-25 | 7.500 | 7.970 | 7.315 | 7.890 | 4.391 | 11,701 |
| 2022-10-24 | 7.740 | 7.780 | 7.488 | 7.630 | 4.246 | 4,213 |
| 2022-10-21 | 7.800 | 7.800 | 7.660 | 7.765 | 4.322 | 3,936 |
| 2022-10-20 | 7.960 | 8.000 | 7.820 | 7.830 | 4.358 | 2,337 |
| 2022-10-19 | 8.000 | 8.000 | 7.860 | 8.000 | 4.452 | 1,343 |
| 2022-10-18 | 8.135 | 8.290 | 8.000 | 8.110 | 4.514 | 3,709 |
| 2022-10-17 | 8.020 | 8.150 | 7.948 | 7.960 | 4.430 | 1,411 |
| 2022-10-14 | 8.110 | 8.200 | 7.975 | 8.006 | 4.456 | 2,906 |
| 2022-10-13 | 7.930 | 8.050 | 7.770 | 8.040 | 4.475 | 2,076 |
| 2022-10-12 | 8.150 | 8.235 | 7.700 | 8.010 | 4.458 | 4,105 |
| 2022-10-11 | 7.455 | 8.250 | 7.400 | 8.230 | 4.580 | 10,809 |
| 2022-10-10 | 7.938 | 7.940 | 7.530 | 7.570 | 4.213 | 12,763 |
| 2022-10-07 | 8.120 | 8.200 | 7.905 | 7.910 | 4.402 | 23,420 |
| 2022-10-06 | 8.468 | 8.530 | 8.115 | 8.320 | 4.630 | 1,753 |
| 2022-10-05 | 8.855 | 8.930 | 8.260 | 8.455 | 4.706 | 4,285 |
| 2022-10-04 | 8.698 | 9.120 | 8.698 | 9.090 | 5.059 | 5,430 |
| 2022-10-03 | 8.548 | 8.685 | 8.100 | 8.560 | 4.764 | 10,688 |
| 2022-09-30 | 8.720 | 8.720 | 8.490 | 8.520 | 4.742 | 10,648 |
| 2022-09-29 | 9.010 | 9.010 | 8.430 | 8.550 | 4.758 | 4,715 |
| 2022-09-28 | 9.170 | 9.410 | 9.105 | 9.209 | 5.058 | 2,530 |
| 2022-09-27 | 9.780 | 9.780 | 9.088 | 9.175 | 5.040 | 7,585 |
| 2022-09-26 | 10.350 | 10.400 | 9.625 | 9.668 | 5.310 | 21,741 |
| 2022-09-23 | 10.694 | 10.720 | 10.342 | 10.380 | 5.702 | 5,085 |
| 2022-09-22 | 11.021 | 11.040 | 10.730 | 10.809 | 5.937 | 1,132 |
| 2022-09-21 | 11.230 | 11.238 | 11.065 | 11.065 | 6.078 | 754 |
| 2022-09-20 | 11.200 | 11.200 | 11.100 | 11.140 | 6.119 | 746 |
| 2022-09-16 | 11.100 | 11.240 | 11.000 | 11.240 | 6.174 | 1,259 |
| 2022-09-15 | 11.548 | 11.645 | 11.398 | 11.398 | 6.261 | 856 |
| 2022-09-14 | 11.580 | 11.610 | 11.519 | 11.520 | 6.328 | 552 |
| 2022-09-13 | 11.572 | 11.700 | 11.572 | 11.625 | 6.385 | 561 |
| 2022-09-12 | 11.990 | 12.040 | 11.890 | 11.900 | 6.536 | 1,125 |
| 2022-09-09 | 12.060 | 12.088 | 11.945 | 11.989 | 6.585 | 266 |
| 2022-09-08 | 11.878 | 12.000 | 11.838 | 12.000 | 6.591 | 4,859 |
| 2022-09-07 | 11.740 | 11.910 | 11.620 | 11.910 | 6.542 | 1,304 |
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.