AGNC Investment Corp. historical data

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

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

← NewerPage 4 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.