AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	10.000	10.010	9.881	9.990	8.825	55,570
2025-10-31	9.940	10.029	9.855	10.029	8.859	49,762
2025-10-30	10.060	10.140	9.970	9.999	8.833	122,711
2025-10-29	10.270	10.270	10.051	10.089	8.806	111,865
2025-10-28	10.260	10.330	10.160	10.191	8.896	59,888
2025-10-27	10.280	10.500	10.200	10.269	8.964	86,050
2025-10-24	10.110	10.300	10.110	10.200	8.903	39,765
2025-10-23	10.180	10.270	10.121	10.149	8.859	43,558
2025-10-22	10.040	10.241	10.020	10.161	8.870	77,212
2025-10-21	10.030	10.110	9.935	10.059	8.781	41,655
2025-10-20	10.070	10.100	9.962	10.089	8.806	42,691
2025-10-17	9.940	9.970	9.850	9.939	8.675	25,128
2025-10-16	10.050	10.090	9.939	9.939	8.676	24,424
2025-10-15	10.040	10.050	9.951	10.001	8.730	21,612
2025-10-14	10.000	10.019	9.840	9.999	8.728	62,717
2025-10-13	9.980	10.100	9.860	9.910	8.650	48,327
2025-10-10	10.050	10.099	9.900	9.979	8.710	85,147
2025-10-09	10.130	10.220	10.026	10.039	8.763	60,032
2025-10-08	10.020	10.160	9.990	10.125	8.838	40,964
2025-10-07	9.890	10.025	9.850	10.021	8.747	23,029
2025-10-06	10.070	10.200	9.913	9.937	8.674	71,059
2025-10-03	10.030	10.120	10.020	10.025	8.751	66,616
2025-10-02	9.910	9.989	9.847	9.989	8.720	73,162
2025-10-01	9.750	9.849	9.690	9.831	8.582	114,836
2025-09-30	9.749	9.775	9.690	9.769	8.528	61,376
2025-09-29	9.850	9.930	9.778	9.839	8.588	54,763
2025-09-26	9.800	9.950	9.760	9.880	8.519	48,615
2025-09-25	9.780	9.800	9.665	9.729	8.389	78,940
2025-09-24	9.860	9.860	9.730	9.780	8.433	55,724
2025-09-23	9.740	9.846	9.720	9.809	8.458	27,045
2025-09-22	10.030	10.200	9.770	9.775	8.429	60,810
2025-09-19	10.150	10.150	9.950	10.000	8.623	86,363
2025-09-18	10.280	10.290	10.095	10.155	8.757	37,806
2025-09-17	10.000	10.309	10.000	10.279	8.863	17,476
2025-09-16	10.210	10.240	10.129	10.139	8.743	52,688
2025-09-15	10.190	10.240	10.150	10.170	8.769	44,490
2025-09-12	10.240	10.240	10.140	10.210	8.804	50,067
2025-09-11	10.180	10.315	10.180	10.249	8.837	28,667
2025-09-10	10.340	10.430	10.260	10.339	8.915	44,988
2025-09-09	10.260	10.430	10.050	10.365	8.938	27,531
2025-09-08	10.320	10.450	10.311	10.341	8.917	121,470
2025-09-05	9.970	10.350	9.970	10.282	8.866	59,896
2025-09-04	9.940	10.200	9.891	10.191	8.788	174,962
2025-09-03	9.760	9.859	9.745	9.852	8.495	46,977
2025-09-02	9.740	9.760	9.620	9.685	8.351	90,868
2025-08-29	9.720	9.738	9.648	9.738	8.397	58,192
2025-08-28	9.840	9.850	9.770	9.790	8.338	64,628
2025-08-27	9.870	9.870	9.770	9.795	8.343	54,673
2025-08-26	9.800	9.850	9.750	9.819	8.363	54,245
2025-08-22	9.720	9.901	9.630	9.879	8.414	114,849
2025-08-21	9.720	9.720	9.631	9.660	8.228	77,627
2025-08-20	9.620	9.690	9.600	9.679	8.244	45,504
2025-08-19	9.600	9.661	9.590	9.621	8.195	22,537
2025-08-18	9.700	10.100	9.585	9.590	8.168	67,104
2025-08-15	9.650	9.660	9.610	9.629	8.201	52,739
2025-08-14	9.650	9.670	9.545	9.610	8.185	45,814
2025-08-13	9.500	9.570	9.460	9.528	8.115	30,080
2025-08-12	9.400	9.479	9.350	9.461	8.058	39,702
2025-08-11	9.580	9.870	9.331	9.339	7.954	46,785
2025-08-08	9.460	9.490	9.430	9.479	8.073	44,511

← NewerPage 5 of 21 · 1,236 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.