AGNC Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.980 | 9.069 | 8.980 | 9.069 | 7.430 | 43,339 |
| 2025-05-12 | 8.930 | 9.009 | 8.899 | 8.989 | 7.365 | 68,127 |
| 2025-05-09 | 9.000 | 9.000 | 8.810 | 8.830 | 7.234 | 18,096 |
| 2025-05-08 | 8.790 | 8.920 | 8.760 | 8.885 | 7.279 | 16,095 |
| 2025-05-07 | 8.770 | 8.770 | 8.650 | 8.720 | 7.144 | 12,233 |
| 2025-05-06 | 8.760 | 8.760 | 8.625 | 8.685 | 7.115 | 25,359 |
| 2025-05-02 | 8.900 | 8.900 | 8.741 | 8.799 | 7.209 | 41,313 |
| 2025-05-01 | 8.835 | 8.920 | 8.830 | 8.881 | 7.276 | 54,544 |
| 2025-04-30 | 9.000 | 9.000 | 8.691 | 8.819 | 7.225 | 68,636 |
| 2025-04-29 | 9.070 | 9.089 | 8.945 | 9.089 | 7.348 | 35,824 |
| 2025-04-28 | 9.000 | 9.030 | 8.870 | 8.985 | 7.264 | 84,668 |
| 2025-04-25 | 8.770 | 8.860 | 8.661 | 8.829 | 7.138 | 43,068 |
| 2025-04-24 | 8.620 | 8.759 | 8.529 | 8.740 | 7.066 | 40,692 |
| 2025-04-23 | 8.540 | 8.755 | 8.540 | 8.615 | 6.965 | 39,239 |
| 2025-04-22 | 8.240 | 8.470 | 8.240 | 8.430 | 6.815 | 64,102 |
| 2025-04-17 | 8.450 | 8.450 | 8.300 | 8.389 | 6.782 | 49,738 |
| 2025-04-16 | 8.410 | 8.459 | 8.300 | 8.339 | 6.742 | 51,384 |
| 2025-04-15 | 8.450 | 8.609 | 8.415 | 8.430 | 6.815 | 23,102 |
| 2025-04-14 | 8.500 | 8.620 | 8.348 | 8.429 | 6.814 | 54,306 |
| 2025-04-11 | 8.160 | 8.249 | 7.880 | 8.149 | 6.588 | 65,070 |
| 2025-04-10 | 8.970 | 8.990 | 8.000 | 8.069 | 6.523 | 124,112 |
| 2025-04-09 | 8.590 | 8.639 | 7.860 | 8.625 | 6.973 | 152,882 |
| 2025-04-08 | 8.800 | 9.050 | 8.700 | 8.700 | 7.034 | 114,371 |
| 2025-04-07 | 8.970 | 9.239 | 8.495 | 8.689 | 7.025 | 136,208 |
| 2025-04-04 | 9.330 | 9.400 | 8.919 | 9.079 | 7.340 | 175,052 |
| 2025-04-03 | 9.369 | 9.419 | 9.200 | 9.358 | 7.566 | 69,139 |
| 2025-04-02 | 9.550 | 9.550 | 9.391 | 9.460 | 7.648 | 51,940 |
| 2025-04-01 | 9.580 | 9.580 | 9.380 | 9.479 | 7.663 | 46,670 |
| 2025-03-31 | 9.400 | 9.575 | 9.280 | 9.549 | 7.720 | 61,796 |
| 2025-03-28 | 9.820 | 9.820 | 9.510 | 9.519 | 7.598 | 61,729 |
| 2025-03-27 | 9.800 | 9.910 | 9.700 | 9.760 | 7.791 | 47,274 |
| 2025-03-26 | 9.990 | 9.990 | 9.745 | 9.765 | 7.795 | 29,390 |
| 2025-03-25 | 10.180 | 10.180 | 9.930 | 9.950 | 7.943 | 60,261 |
| 2025-03-24 | 10.160 | 10.400 | 10.119 | 10.125 | 8.082 | 66,823 |
| 2025-03-21 | 10.290 | 10.301 | 10.200 | 10.209 | 8.149 | 23,297 |
| 2025-03-20 | 10.400 | 10.400 | 10.270 | 10.280 | 8.206 | 35,421 |
| 2025-03-19 | 10.390 | 10.430 | 10.299 | 10.378 | 8.285 | 31,463 |
| 2025-03-18 | 10.310 | 10.410 | 10.280 | 10.390 | 8.294 | 25,455 |
| 2025-03-17 | 10.280 | 10.370 | 10.230 | 10.320 | 8.238 | 23,274 |
| 2025-03-14 | 10.090 | 10.230 | 10.090 | 10.209 | 8.149 | 33,827 |
| 2025-03-13 | 10.100 | 10.241 | 9.980 | 10.079 | 8.046 | 57,647 |
| 2025-03-12 | 10.030 | 10.170 | 10.010 | 10.149 | 8.101 | 120,145 |
| 2025-03-11 | 10.260 | 10.310 | 9.905 | 10.064 | 8.034 | 194,844 |
| 2025-03-10 | 10.320 | 10.530 | 10.211 | 10.211 | 8.151 | 42,721 |
| 2025-03-07 | 10.140 | 10.371 | 10.140 | 10.348 | 8.260 | 31,787 |
| 2025-03-06 | 10.280 | 10.280 | 10.111 | 10.115 | 8.075 | 21,138 |
| 2025-03-05 | 10.260 | 10.260 | 10.185 | 10.243 | 8.176 | 39,670 |
| 2025-03-04 | 10.250 | 10.299 | 10.060 | 10.281 | 8.207 | 51,659 |
| 2025-03-03 | 10.390 | 10.440 | 10.280 | 10.339 | 8.253 | 50,600 |
| 2025-02-28 | 10.320 | 10.450 | 10.310 | 10.409 | 8.309 | 19,935 |
| 2025-02-27 | 10.560 | 10.570 | 10.422 | 10.492 | 8.280 | 49,687 |
| 2025-02-26 | 10.570 | 10.620 | 10.519 | 10.519 | 8.301 | 169,453 |
| 2025-02-25 | 10.470 | 10.560 | 10.464 | 10.495 | 8.282 | 20,507 |
| 2025-02-24 | 10.550 | 10.580 | 10.441 | 10.509 | 8.293 | 34,947 |
| 2025-02-21 | 10.560 | 10.620 | 10.495 | 10.525 | 8.306 | 56,553 |
| 2025-02-20 | 10.440 | 10.509 | 10.440 | 10.505 | 8.290 | 100,264 |
| 2025-02-19 | 10.450 | 10.510 | 10.445 | 10.469 | 8.262 | 95,171 |
| 2025-02-18 | 10.450 | 10.500 | 10.390 | 10.460 | 8.254 | 80,932 |
| 2025-02-14 | 10.310 | 10.450 | 10.310 | 10.421 | 8.224 | 117,409 |
| 2025-02-13 | 10.200 | 10.320 | 10.200 | 10.319 | 8.143 | 49,819 |
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.