AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	11.858	11.870	11.620	11.710	6.432	2,631
2022-09-02	11.900	12.010	11.870	11.870	6.520	7,347
2022-09-01	11.898	11.898	11.570	11.720	6.438	6,996
2022-08-31	11.960	12.080	11.920	12.020	6.602	141
2022-08-30	12.250	12.260	11.969	11.999	6.591	458
2022-08-26	12.550	12.570	12.385	12.418	6.753	577
2022-08-25	12.468	12.581	12.450	12.510	6.803	317
2022-08-24	12.300	12.409	12.300	12.360	6.721	445
2022-08-23	12.258	12.370	12.258	12.339	6.710	143
2022-08-22	12.430	12.440	12.280	12.290	6.683	2,638
2022-08-19	12.611	12.630	12.470	12.520	6.808	2,010
2022-08-18	12.740	12.750	12.650	12.660	6.884	7,620
2022-08-17	12.750	12.750	12.610	12.650	6.879	1,575
2022-08-16	12.770	12.850	12.750	12.788	6.954	2,973
2022-08-15	12.731	12.795	12.700	12.779	6.949	1,886
2022-08-12	12.780	12.780	12.670	12.730	6.922	490
2022-08-11	12.610	12.760	12.610	12.710	6.912	1,012
2022-08-10	12.560	12.620	12.520	12.610	6.857	258
2022-08-09	12.440	12.454	12.350	12.420	6.754	794
2022-08-08	12.388	12.500	12.340	12.452	6.771	9,218
2022-08-05	12.219	12.310	12.205	12.310	6.694	1,584
2022-08-04	12.370	12.390	12.205	12.359	6.721	483
2022-08-03	12.420	12.430	12.360	12.430	6.759	834
2022-08-02	12.620	12.620	12.375	12.390	6.738	9,860
2022-08-01	12.589	12.770	12.530	12.740	6.928	5,950
2022-07-29	12.596	12.842	12.560	12.685	6.898	17,338
2022-07-28	12.280	12.570	12.280	12.530	6.814	2,814
2022-07-27	12.160	12.340	12.160	12.272	6.608	12,033
2022-07-26	11.940	12.200	11.940	12.070	6.499	8,555
2022-07-25	12.190	12.220	12.100	12.200	6.569	803
2022-07-22	12.260	12.292	12.072	12.080	6.505	2,434
2022-07-21	12.002	12.200	12.002	12.170	6.553	822
2022-07-20	11.978	12.160	11.978	12.120	6.526	1,359
2022-07-19	11.745	12.040	11.680	12.040	6.483	2,770
2022-07-18	11.708	11.710	11.380	11.670	6.284	827
2022-07-15	11.540	11.710	11.338	11.680	6.289	819
2022-07-14	11.450	11.490	11.330	11.330	6.101	3,325
2022-07-13	11.305	11.550	11.280	11.520	6.203	99
2022-07-12	11.350	11.510	11.350	11.470	6.176	417
2022-07-11	11.350	11.440	11.320	11.340	6.106	1,711
2022-07-08	11.500	11.500	11.340	11.400	6.139	2,117
2022-07-07	11.390	11.650	11.390	11.590	6.241	1,345
2022-07-06	11.569	11.645	11.280	11.340	6.106	1,491
2022-07-05	11.310	11.485	11.280	11.440	6.160	8,034
2022-07-01	11.060	11.450	11.060	11.442	6.161	2,414
2022-06-30	10.998	11.200	10.995	11.190	6.026	1,286
2022-06-29	11.220	11.240	11.110	11.202	6.032	2,733
2022-06-28	11.600	11.710	11.430	11.432	6.091	893
2022-06-27	11.660	11.700	11.500	11.560	6.159	5,057
2022-06-24	11.230	11.520	11.230	11.520	6.138	1,054
2022-06-23	10.880	11.020	10.850	11.020	5.872	521
2022-06-22	10.660	10.920	10.660	10.820	5.765	529
2022-06-21	10.608	10.800	10.540	10.700	5.701	2,249
2022-06-17	10.080	10.390	10.060	10.348	5.514	13,550
2022-06-16	10.370	10.370	10.000	10.110	5.387	5,731
2022-06-15	10.800	10.840	10.400	10.400	5.541	6,495
2022-06-14	11.060	11.060	10.705	10.710	5.707	2,385
2022-06-13	11.750	11.750	11.200	11.280	6.010	5,288
2022-06-10	12.089	12.120	11.830	11.840	6.309	6,416
2022-06-09	12.120	12.398	12.120	12.340	6.575	9,459

← NewerPage 18 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.