AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.460	9.540	9.421	9.449	8.048	15,308
2025-08-06	9.610	9.610	9.450	9.459	8.056	41,445
2025-08-05	9.630	9.670	9.545	9.609	8.184	19,008
2025-08-04	9.500	9.619	9.390	9.619	8.193	20,815
2025-08-01	9.420	9.529	9.400	9.420	8.023	26,493
2025-07-31	9.500	9.510	9.370	9.429	8.031	75,692
2025-07-30	9.771	9.771	9.650	9.700	8.159	66,050
2025-07-29	9.730	9.750	9.655	9.739	8.192	63,621
2025-07-28	9.700	9.760	9.625	9.629	8.100	89,442
2025-07-25	9.550	9.670	9.550	9.635	8.105	40,780
2025-07-24	9.560	9.659	9.489	9.635	8.105	44,417
2025-07-23	9.400	9.540	9.370	9.539	8.024	88,685
2025-07-22	9.150	9.470	9.100	9.339	7.856	134,264
2025-07-21	9.260	9.350	9.225	9.336	7.854	62,891
2025-07-18	9.300	9.349	9.230	9.269	7.797	27,642
2025-07-17	9.290	9.329	9.201	9.235	7.768	39,092
2025-07-16	9.260	9.370	9.170	9.239	7.772	38,632
2025-07-15	9.350	9.390	9.210	9.241	7.774	49,091
2025-07-14	9.500	9.500	9.289	9.309	7.830	35,167
2025-07-11	9.440	9.459	9.362	9.399	7.906	47,798
2025-07-10	9.500	9.530	9.431	9.469	7.965	50,026
2025-07-09	9.520	9.530	9.420	9.491	7.984	30,221
2025-07-08	9.390	9.500	9.370	9.459	7.957	66,376
2025-07-07	9.400	9.449	9.349	9.389	7.898	42,878
2025-07-03	9.400	9.505	9.370	9.410	7.915	46,150
2025-07-02	9.361	9.425	9.320	9.387	7.896	90,239
2025-07-01	9.210	9.370	9.150	9.328	7.847	33,946
2025-06-30	9.200	9.250	9.085	9.181	7.723	59,014
2025-06-27	9.360	9.369	9.259	9.280	7.806	28,827
2025-06-26	9.280	9.285	9.220	9.259	7.687	23,233
2025-06-25	9.340	9.350	9.270	9.310	7.730	22,282
2025-06-24	9.250	9.349	9.240	9.309	7.729	38,280
2025-06-23	9.220	9.260	9.059	9.185	7.626	40,911
2025-06-20	9.330	9.330	9.251	9.289	7.712	34,850
2025-06-18	9.250	9.329	9.170	9.310	7.730	30,571
2025-06-17	9.350	9.350	9.191	9.219	7.654	21,969
2025-06-16	9.400	9.450	9.341	9.359	7.770	69,418
2025-06-13	9.350	9.400	9.280	9.311	7.731	42,992
2025-06-12	9.340	9.409	9.281	9.390	7.796	20,567
2025-06-11	9.350	9.430	9.310	9.339	7.754	41,191
2025-06-10	9.200	9.320	9.200	9.299	7.721	35,367
2025-06-09	9.000	9.265	9.000	9.231	7.664	29,554
2025-06-06	9.061	9.140	9.061	9.107	7.561	20,467
2025-06-05	9.030	9.129	9.010	9.060	7.522	48,923
2025-06-04	9.010	9.049	8.930	9.049	7.513	58,340
2025-06-03	8.860	9.040	8.800	8.999	7.472	42,398
2025-06-02	8.930	8.940	8.800	8.829	7.330	34,509
2025-05-30	9.000	9.000	8.850	8.948	7.429	32,671
2025-05-29	9.140	9.180	9.060	9.079	7.538	34,838
2025-05-28	8.800	9.159	8.800	9.059	7.422	69,236
2025-05-27	9.000	9.000	8.839	8.899	7.291	55,904
2025-05-23	8.857	8.860	8.715	8.829	7.233	24,072
2025-05-22	8.800	8.910	8.655	8.809	7.217	52,689
2025-05-21	9.250	9.300	8.919	8.920	7.308	46,455
2025-05-20	9.130	9.259	9.100	9.259	7.586	23,734
2025-05-19	9.150	9.150	9.000	9.120	7.472	16,494
2025-05-16	9.050	9.190	9.050	9.175	7.517	46,907
2025-05-15	9.020	9.069	8.915	9.069	7.430	35,918
2025-05-14	9.150	9.160	9.021	9.059	7.422	29,014
2025-05-13	8.980	9.069	8.980	9.069	7.430	43,339

← NewerPage 6 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.