AGNC Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	10.190	10.200	10.058	10.175	8.030	30,584
2025-02-11	10.150	10.189	10.100	10.141	8.003	25,343
2025-02-10	10.090	10.150	10.050	10.139	8.001	24,972
2025-02-07	10.150	10.150	10.040	10.059	7.938	33,484
2025-02-06	10.100	10.160	10.080	10.141	8.002	32,265
2025-02-05	9.950	10.122	9.900	10.111	7.979	37,262
2025-02-04	9.925	10.040	9.905	10.039	7.922	22,875
2025-02-03	9.690	9.980	9.650	9.969	7.867	145,117
2025-01-31	9.970	10.050	9.920	9.990	7.884	61,000
2025-01-30	9.890	10.089	9.820	10.070	7.947	93,732
2025-01-29	9.890	9.960	9.800	9.810	7.647	75,377
2025-01-28	9.700	9.870	9.680	9.840	7.670	140,633
2025-01-27	9.640	9.820	9.630	9.765	7.612	70,647
2025-01-24	9.660	9.730	9.640	9.680	7.545	10,755
2025-01-23	9.715	9.740	9.700	9.719	7.576	28,414
2025-01-22	9.740	9.770	9.675	9.739	7.591	46,975
2025-01-21	9.600	9.720	9.580	9.685	7.549	44,799
2025-01-17	9.550	9.650	9.520	9.630	7.506	31,864
2025-01-16	9.380	9.540	9.380	9.509	7.412	50,132
2025-01-15	9.260	9.450	9.220	9.380	7.312	24,944
2025-01-14	9.150	9.259	9.150	9.251	7.211	27,878
2025-01-13	9.160	9.160	8.971	9.069	7.069	82,561
2025-01-10	9.330	9.330	9.135	9.169	7.147	53,165
2025-01-08	9.310	9.340	9.175	9.250	7.210	24,035
2025-01-07	9.360	9.409	9.270	9.309	7.256	55,455
2025-01-06	9.440	9.475	9.370	9.449	7.365	42,057
2025-01-03	9.270	9.480	9.250	9.470	7.382	74,379
2025-01-02	9.180	9.380	9.180	9.245	7.206	127,190
2024-12-31	9.199	9.269	9.135	9.185	7.160	118,121
2024-12-30	9.390	9.390	9.190	9.274	7.135	55,007
2024-12-27	9.420	9.430	9.299	9.317	7.169	153,752
2024-12-24	9.500	9.500	9.367	9.469	7.285	10,675
2024-12-23	9.500	9.500	9.370	9.399	7.231	32,994
2024-12-20	9.290	9.550	9.265	9.525	7.329	58,714
2024-12-19	9.410	9.480	9.240	9.289	7.147	96,995
2024-12-18	9.560	9.670	9.529	9.529	7.331	29,885
2024-12-17	9.620	9.720	9.610	9.670	7.440	19,915
2024-12-16	9.600	9.680	9.559	9.661	7.433	79,752
2024-12-13	9.610	9.610	9.505	9.579	7.370	74,519
2024-12-12	9.670	9.670	9.568	9.589	7.378	35,698
2024-12-11	9.680	9.680	9.550	9.589	7.378	32,480
2024-12-10	9.690	9.720	9.627	9.669	7.439	26,451
2024-12-09	9.680	9.750	9.650	9.709	7.470	33,887
2024-12-06	9.611	9.690	9.600	9.660	7.432	22,806
2024-12-05	9.520	9.541	9.490	9.529	7.331	23,950
2024-12-04	9.500	9.530	9.430	9.489	7.301	27,380
2024-12-03	9.610	9.650	9.485	9.529	7.331	46,448
2024-12-02	9.630	9.640	9.545	9.590	7.379	57,636
2024-11-29	9.760	9.770	9.620	9.670	7.440	44,071
2024-11-27	9.690	9.780	9.675	9.780	7.432	41,717
2024-11-26	9.800	9.800	9.540	9.610	7.303	30,822
2024-11-25	9.800	9.840	9.760	9.775	7.429	214,326
2024-11-22	9.715	9.800	9.710	9.749	7.409	23,372
2024-11-21	9.680	9.740	9.655	9.708	7.378	32,291
2024-11-20	9.650	9.679	9.555	9.580	7.280	21,085
2024-11-19	9.700	9.739	9.605	9.699	7.371	24,105
2024-11-18	9.599	9.689	9.490	9.679	7.356	34,639
2024-11-15	9.500	9.540	9.401	9.519	7.234	17,253
2024-11-14	9.560	9.600	9.500	9.539	7.249	25,779
2024-11-13	9.510	9.570	9.480	9.500	7.220	19,642

← NewerPage 8 of 21 · 1,237 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.