AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	13.040	13.400	13.010	13.200	6.828	1,428
2022-03-07	13.010	13.228	12.970	13.100	6.776	1,079
2022-03-04	13.100	13.120	12.975	13.040	6.745	686
2022-03-03	13.240	13.245	13.108	13.200	6.828	1,723
2022-03-02	13.000	13.185	12.910	13.170	6.812	1,138
2022-03-01	12.870	12.870	12.680	12.770	6.605	2,696
2022-02-28	12.898	12.980	12.748	12.790	6.616	1,913
2022-02-25	12.890	13.020	12.860	13.000	6.724	2,213
2022-02-24	12.270	12.850	12.220	12.830	6.574	51,817
2022-02-23	13.125	13.135	12.902	12.951	6.636	114,796
2022-02-22	13.340	13.390	13.000	13.010	6.667	5,062
2022-02-18	13.530	13.590	13.418	13.465	6.900	1,875
2022-02-17	13.840	13.840	13.490	13.490	6.912	924
2022-02-16	13.870	13.920	13.820	13.860	7.102	3,065
2022-02-15	13.820	13.840	13.740	13.780	7.061	5,452
2022-02-14	13.915	13.940	13.655	13.690	7.015	8,157
2022-02-11	14.290	14.335	13.968	14.010	7.179	4,104
2022-02-10	14.420	14.650	14.360	14.420	7.389	2,864
2022-02-09	14.480	14.550	14.460	14.510	7.435	880
2022-02-08	14.360	14.485	14.280	14.485	7.422	1,852
2022-02-07	14.300	14.460	14.268	14.328	7.342	6,286
2022-02-04	14.170	14.250	13.985	14.210	7.281	7,901
2022-02-03	14.420	14.450	14.250	14.250	7.302	6,886
2022-02-02	14.620	14.640	14.380	14.510	7.435	4,349
2022-02-01	14.870	14.890	14.455	14.620	7.492	7,087
2022-01-31	14.720	14.800	14.670	14.800	7.584	1,787
2022-01-28	14.662	14.662	14.470	14.580	7.471	2,711
2022-01-27	15.030	15.070	14.810	14.892	7.569	2,099
2022-01-26	15.105	15.200	15.070	15.140	7.695	1,449
2022-01-25	14.580	14.918	14.425	14.918	7.583	2,306
2022-01-24	14.490	14.600	14.170	14.580	7.411	5,125
2022-01-21	14.898	14.940	14.670	14.845	7.546	6,266
2022-01-20	15.088	15.180	15.060	15.170	7.711	924
2022-01-19	15.200	15.270	15.075	15.150	7.701	1,638
2022-01-18	15.300	15.310	15.158	15.190	7.721	1,517
2022-01-14	15.420	15.420	15.150	15.210	7.731	1,890
2022-01-13	15.540	15.640	15.510	15.522	7.890	1,604
2022-01-12	15.530	15.570	15.460	15.535	7.896	1,202
2022-01-11	15.340	15.450	15.340	15.450	7.853	6,831
2022-01-10	15.330	15.360	15.195	15.268	7.761	1,672
2022-01-07	15.310	15.350	15.200	15.258	7.755	816
2022-01-06	15.300	15.345	15.142	15.270	7.762	5,928
2022-01-05	15.580	15.620	15.452	15.530	7.894	1,875
2022-01-04	15.540	15.650	15.440	15.570	7.914	2,276
2021-12-31	15.120	15.230	15.050	15.110	7.680	914
2021-12-30	15.281	15.400	15.220	15.298	7.776	4,545
2021-12-29	15.500	15.505	15.430	15.490	7.812	572
2021-12-23	15.320	15.425	15.250	15.420	7.777	4,102
2021-12-22	15.220	15.318	15.110	15.290	7.711	3,415
2021-12-21	14.895	15.170	14.895	15.170	7.651	4,892
2021-12-20	14.802	14.810	14.440	14.698	7.413	5,583
2021-12-17	15.130	15.135	14.945	15.020	7.575	2,034
2021-12-16	15.250	15.330	15.230	15.230	7.681	725
2021-12-15	15.270	15.270	15.002	15.108	7.620	4,883
2021-12-14	15.350	15.470	15.270	15.290	7.711	12,311
2021-12-13	15.470	15.490	15.070	15.390	7.762	9,912
2021-12-10	15.940	15.940	15.650	15.660	7.898	1,137
2021-12-09	15.920	15.920	15.808	15.902	8.020	647
2021-12-08	15.828	16.020	15.810	15.930	8.034	1,436
2021-12-07	15.730	15.890	15.710	15.870	8.004	1,225

← NewerPage 20 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.