AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	12.110	12.130	11.950	12.003	6.395	3,402
2022-06-07	12.010	12.180	11.996	12.120	6.458	905
2022-06-06	12.060	12.175	12.060	12.100	6.447	619
2022-06-01	12.250	12.260	11.990	12.120	6.458	3,880
2022-05-31	12.170	12.280	12.100	12.280	6.543	3,588
2022-05-27	12.040	12.180	11.970	12.170	6.484	3,241
2022-05-26	11.960	12.212	11.950	12.178	6.425	1,185
2022-05-25	11.940	11.960	11.795	11.800	6.225	3,362
2022-05-24	11.990	11.990	11.770	11.860	6.257	2,097
2022-05-23	11.860	12.030	11.820	12.010	6.336	1,739
2022-05-20	11.775	11.810	11.540	11.600	6.120	1,824
2022-05-19	11.840	12.000	11.780	11.920	6.289	4,504
2022-05-18	12.050	12.080	11.990	12.060	6.363	949
2022-05-17	12.300	12.300	11.960	12.100	6.384	2,959
2022-05-16	12.400	12.410	12.302	12.410	6.547	868
2022-05-13	12.120	12.390	12.110	12.230	6.452	3,570
2022-05-12	12.090	12.170	11.872	11.950	6.304	2,804
2022-05-11	12.270	12.280	12.122	12.200	6.436	1,382
2022-05-10	12.380	12.630	12.150	12.240	6.457	1,709
2022-05-09	12.240	12.315	12.150	12.310	6.494	2,120
2022-05-06	12.120	12.420	12.100	12.310	6.494	5,231
2022-05-05	12.100	12.330	12.030	12.080	6.373	5,519
2022-05-04	11.960	11.960	11.770	11.940	6.299	834
2022-05-03	11.520	11.960	11.500	11.870	6.262	9,740
2022-04-29	11.438	11.438	11.435	11.435	6.033	409
2022-04-28	11.005	11.405	11.005	11.405	6.017	3,207
2022-04-27	11.185	11.190	11.020	11.110	5.798	3,583
2022-04-26	11.600	11.600	11.310	11.325	5.910	1,281
2022-04-25	11.475	11.520	11.288	11.495	5.999	6,796
2022-04-22	11.818	11.870	11.625	11.655	6.082	4,006
2022-04-21	12.040	12.130	12.040	12.110	6.320	2,751
2022-04-20	11.900	12.090	11.880	12.056	6.292	1,197
2022-04-19	12.310	12.340	11.860	11.860	6.189	3,335
2022-04-14	12.540	12.640	12.476	12.480	6.513	5,254
2022-04-13	12.535	12.580	12.460	12.560	6.555	651
2022-04-12	12.630	12.710	12.560	12.600	6.576	2,540
2022-04-11	12.582	12.710	12.530	12.570	6.560	1,610
2022-04-08	12.580	12.740	12.550	12.665	6.610	1,633
2022-04-07	12.580	12.580	12.360	12.470	6.508	1,327
2022-04-06	12.780	12.780	12.615	12.668	6.611	792
2022-04-05	13.050	13.150	12.880	12.890	6.727	1,385
2022-04-04	13.140	13.150	12.910	13.090	6.831	6,006
2022-04-01	13.140	13.140	12.990	13.070	6.821	220
2022-03-31	13.300	13.300	13.110	13.200	6.889	405
2022-03-30	13.405	13.430	13.200	13.230	6.904	431
2022-03-29	13.458	13.626	13.440	13.558	7.013	4,368
2022-03-28	13.310	13.310	13.120	13.290	6.874	7,422
2022-03-25	13.075	13.250	13.050	13.218	6.837	2,916
2022-03-24	13.080	13.080	13.000	13.040	6.745	107
2022-03-23	13.100	13.100	13.035	13.055	6.753	2,734
2022-03-22	13.120	13.198	13.080	13.198	6.827	1,633
2022-03-21	13.185	13.228	13.010	13.010	6.729	2,501
2022-03-18	12.900	13.130	12.900	13.090	6.771	218
2022-03-17	12.990	13.060	12.850	13.060	6.755	798
2022-03-16	13.000	13.040	12.700	12.850	6.647	1,522
2022-03-15	12.840	12.940	12.750	12.790	6.616	1,114
2022-03-14	13.000	13.080	12.690	12.690	6.564	1,196
2022-03-11	13.270	13.270	12.830	12.990	6.719	2,771
2022-03-10	13.290	13.290	13.092	13.210	6.833	971
2022-03-09	13.430	13.510	13.320	13.320	6.890	590

← NewerPage 19 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.