AGNC Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 12.020 | 12.020 | 11.450 | 11.490 | 10.486 | 92,017 |
| 2026-01-29 | 12.040 | 12.150 | 11.790 | 11.890 | 10.851 | 114,330 |
| 2026-01-28 | 12.210 | 12.220 | 12.040 | 12.090 | 10.924 | 40,939 |
| 2026-01-27 | 11.880 | 12.100 | 11.810 | 12.089 | 10.923 | 126,769 |
| 2026-01-26 | 11.900 | 12.000 | 11.675 | 11.809 | 10.670 | 45,279 |
| 2026-01-23 | 11.800 | 11.855 | 11.770 | 11.829 | 10.688 | 17,370 |
| 2026-01-22 | 11.710 | 11.819 | 11.670 | 11.819 | 10.679 | 24,321 |
| 2026-01-21 | 11.750 | 11.750 | 11.520 | 11.689 | 10.562 | 29,372 |
| 2026-01-20 | 11.930 | 11.930 | 11.560 | 11.705 | 10.577 | 88,433 |
| 2026-01-16 | 11.730 | 11.880 | 11.690 | 11.869 | 10.724 | 119,260 |
| 2026-01-15 | 11.600 | 11.719 | 11.500 | 11.703 | 10.575 | 38,225 |
| 2026-01-14 | 11.400 | 11.529 | 11.261 | 11.521 | 10.410 | 29,848 |
| 2026-01-13 | 11.380 | 11.430 | 11.324 | 11.375 | 10.278 | 39,519 |
| 2026-01-12 | 11.400 | 11.580 | 11.310 | 11.411 | 10.311 | 62,297 |
| 2026-01-09 | 11.430 | 11.640 | 11.400 | 11.559 | 10.444 | 219,449 |
| 2026-01-08 | 11.120 | 11.282 | 11.040 | 11.282 | 10.194 | 33,343 |
| 2026-01-07 | 11.150 | 11.249 | 11.049 | 11.061 | 9.995 | 40,735 |
| 2026-01-06 | 11.040 | 11.149 | 11.000 | 11.146 | 10.072 | 31,838 |
| 2026-01-05 | 10.900 | 11.101 | 10.870 | 11.041 | 9.977 | 48,698 |
| 2026-01-02 | 10.730 | 10.979 | 10.650 | 10.971 | 9.914 | 98,787 |
| 2025-12-31 | 10.800 | 10.810 | 10.700 | 10.780 | 9.741 | 19,364 |
| 2025-12-30 | 10.900 | 10.900 | 10.808 | 10.830 | 9.786 | 61,644 |
| 2025-12-29 | 10.900 | 11.150 | 10.769 | 10.795 | 9.646 | 79,312 |
| 2025-12-24 | 10.820 | 10.840 | 10.785 | 10.830 | 9.677 | 15,167 |
| 2025-12-23 | 10.870 | 10.920 | 10.760 | 10.779 | 9.631 | 46,492 |
| 2025-12-22 | 10.720 | 10.809 | 10.640 | 10.809 | 9.658 | 64,903 |
| 2025-12-19 | 10.610 | 10.720 | 10.590 | 10.701 | 9.562 | 51,815 |
| 2025-12-18 | 10.470 | 10.620 | 10.470 | 10.589 | 9.461 | 43,925 |
| 2025-12-17 | 10.330 | 10.569 | 10.320 | 10.489 | 9.372 | 45,166 |
| 2025-12-16 | 10.390 | 10.400 | 10.310 | 10.339 | 9.238 | 39,670 |
| 2025-12-15 | 10.350 | 10.400 | 10.280 | 10.339 | 9.238 | 70,203 |
| 2025-12-12 | 10.330 | 10.420 | 10.300 | 10.340 | 9.239 | 27,516 |
| 2025-12-11 | 10.370 | 10.440 | 10.329 | 10.352 | 9.250 | 81,577 |
| 2025-12-10 | 10.360 | 10.440 | 10.290 | 10.369 | 9.265 | 28,697 |
| 2025-12-09 | 10.550 | 10.580 | 10.390 | 10.399 | 9.292 | 24,027 |
| 2025-12-08 | 10.650 | 10.670 | 10.490 | 10.510 | 9.391 | 37,000 |
| 2025-12-05 | 10.470 | 10.670 | 10.470 | 10.630 | 9.498 | 70,322 |
| 2025-12-04 | 10.480 | 10.519 | 10.460 | 10.499 | 9.381 | 20,449 |
| 2025-12-03 | 10.480 | 10.580 | 10.471 | 10.489 | 9.372 | 24,759 |
| 2025-12-02 | 10.470 | 10.532 | 10.460 | 10.499 | 9.381 | 63,642 |
| 2025-12-01 | 10.480 | 10.490 | 10.400 | 10.429 | 9.318 | 88,360 |
| 2025-11-28 | 10.520 | 10.580 | 10.460 | 10.485 | 9.369 | 90,210 |
| 2025-11-27 | 10.570 | 10.570 | 10.570 | 10.570 | 9.445 | 1,447 |
| 2025-11-26 | 10.380 | 10.560 | 10.380 | 10.559 | 9.328 | 81,061 |
| 2025-11-25 | 10.310 | 10.360 | 10.271 | 10.310 | 9.108 | 31,322 |
| 2025-11-24 | 10.320 | 10.340 | 10.231 | 10.235 | 9.042 | 46,623 |
| 2025-11-21 | 10.120 | 10.319 | 10.050 | 10.311 | 9.109 | 144,232 |
| 2025-11-20 | 10.150 | 10.221 | 10.075 | 10.099 | 8.921 | 52,585 |
| 2025-11-19 | 10.140 | 10.150 | 10.055 | 10.109 | 8.930 | 22,804 |
| 2025-11-18 | 10.140 | 10.150 | 10.070 | 10.125 | 8.944 | 28,175 |
| 2025-11-17 | 10.250 | 10.350 | 10.135 | 10.159 | 8.974 | 37,342 |
| 2025-11-14 | 10.150 | 10.228 | 10.050 | 10.179 | 8.992 | 90,873 |
| 2025-11-13 | 10.250 | 10.280 | 10.110 | 10.139 | 8.956 | 41,343 |
| 2025-11-12 | 10.350 | 10.368 | 10.160 | 10.169 | 8.984 | 34,869 |
| 2025-11-11 | 10.280 | 10.361 | 10.270 | 10.301 | 9.100 | 41,843 |
| 2025-11-10 | 10.350 | 10.440 | 10.275 | 10.280 | 9.081 | 45,905 |
| 2025-11-07 | 10.200 | 10.280 | 10.170 | 10.269 | 9.071 | 72,593 |
| 2025-11-06 | 10.240 | 10.290 | 10.200 | 10.250 | 9.055 | 27,273 |
| 2025-11-05 | 10.150 | 10.300 | 10.150 | 10.231 | 9.038 | 54,733 |
| 2025-11-04 | 10.010 | 10.200 | 9.960 | 10.160 | 8.975 | 133,956 |
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.