AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.150	11.160	10.930	11.010	10.284	108,965
2026-04-28	11.150	11.180	11.040	11.100	10.368	72,732
2026-04-27	11.050	11.120	10.950	11.070	10.340	129,016
2026-04-24	10.880	11.050	10.830	11.030	10.303	39,211
2026-04-23	10.890	10.940	10.790	10.850	10.135	68,487
2026-04-22	10.930	11.100	10.890	10.910	10.191	516,760
2026-04-21	10.810	11.120	10.610	10.840	10.125	69,730
2026-04-20	10.810	10.930	10.600	10.748	10.039	264,201
2026-04-17	10.630	10.880	10.550	10.810	10.097	91,134
2026-04-16	10.800	10.800	10.570	10.610	9.911	47,573
2026-04-15	10.690	10.740	10.560	10.710	10.004	69,509
2026-04-14	10.580	10.590	10.520	10.590	9.892	92,134
2026-04-13	10.590	10.590	10.350	10.500	9.808	55,090
2026-04-10	10.500	10.550	10.410	10.440	9.752	41,510
2026-04-09	10.340	10.510	10.280	10.470	9.780	42,932
2026-04-08	10.350	10.440	10.270	10.320	9.640	78,457
2026-04-07	10.190	10.230	10.060	10.110	9.444	60,484
2026-04-02	9.930	10.090	9.810	10.090	9.425	36,583
2026-04-01	10.120	10.150	10.020	10.070	9.406	76,582
2026-03-31	9.810	10.000	9.740	9.960	9.303	45,963
2026-03-30	9.780	9.980	9.720	9.880	9.229	125,577
2026-03-27	9.910	10.040	9.640	9.660	8.911	156,019
2026-03-26	10.150	10.250	9.870	9.880	9.114	48,812
2026-03-25	10.090	10.180	10.000	10.070	9.289	43,157
2026-03-24	10.000	10.070	9.860	9.950	9.179	82,144
2026-03-23	9.820	10.140	9.670	10.080	9.299	94,707
2026-03-20	10.330	10.380	9.760	9.790	9.031	173,223
2026-03-19	10.340	10.400	10.200	10.360	9.557	58,480
2026-03-18	10.450	10.610	10.290	10.310	9.511	34,017
2026-03-17	10.360	10.580	10.300	10.530	9.714	28,529
2026-03-16	10.280	10.500	10.220	10.380	9.575	66,537
2026-03-13	10.460	10.570	10.250	10.280	9.483	52,217
2026-03-12	10.700	10.720	10.420	10.430	9.621	30,434
2026-03-11	10.800	10.880	10.600	10.610	9.787	93,996
2026-03-10	10.700	10.820	10.540	10.780	9.944	93,633
2026-03-09	10.490	10.650	10.200	10.470	9.658	186,215
2026-03-06	10.900	10.940	10.630	10.710	9.880	74,874
2026-03-05	10.990	11.050	10.840	10.860	10.018	36,281
2026-03-04	10.910	11.100	10.900	11.040	10.184	58,993
2026-03-03	11.100	11.150	10.840	11.080	10.221	497,285
2026-03-02	11.170	11.260	10.830	11.180	10.313	166,848
2026-02-27	11.350	11.350	11.140	11.210	10.341	63,420
2026-02-26	11.310	11.380	11.250	11.370	10.489	54,146
2026-02-25	11.370	11.390	11.120	11.270	10.286	135,288
2026-02-24	11.270	11.390	11.160	11.290	10.304	42,923
2026-02-23	11.440	11.560	11.170	11.279	10.293	104,930
2026-02-20	11.330	11.380	11.240	11.320	10.331	97,878
2026-02-19	11.360	11.380	11.280	11.310	10.322	38,689
2026-02-18	11.290	11.370	11.260	11.340	10.349	26,876
2026-02-17	11.360	11.680	11.210	11.300	10.313	45,622
2026-02-13	11.430	11.540	11.230	11.490	10.486	52,297
2026-02-12	11.420	11.600	11.400	11.480	10.477	30,286
2026-02-11	11.270	11.430	11.230	11.420	10.422	29,579
2026-02-10	11.330	11.380	11.160	11.169	10.193	33,949
2026-02-09	11.450	11.550	11.240	11.330	10.340	34,111
2026-02-06	11.380	11.520	11.330	11.460	10.459	42,699
2026-02-05	11.550	11.590	11.320	11.360	10.368	20,866
2026-02-04	11.570	11.580	11.420	11.510	10.505	61,939
2026-02-03	11.280	11.480	11.150	11.400	10.404	40,616
2026-02-02	11.180	11.450	11.150	11.310	10.322	95,439

← NewerPage 3 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.