AGNC Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 9.710 | 9.710 | 9.445 | 9.489 | 7.211 | 20,320 |
| 2024-11-11 | 9.800 | 9.840 | 9.621 | 9.659 | 7.341 | 30,928 |
| 2024-11-08 | 9.570 | 9.730 | 9.480 | 9.689 | 7.363 | 26,982 |
| 2024-11-07 | 9.420 | 9.571 | 9.400 | 9.480 | 7.204 | 23,890 |
| 2024-11-06 | 9.590 | 9.710 | 9.155 | 9.380 | 7.128 | 103,536 |
| 2024-11-05 | 9.400 | 9.409 | 9.291 | 9.409 | 7.150 | 16,368 |
| 2024-11-04 | 9.330 | 9.410 | 9.313 | 9.359 | 7.112 | 20,792 |
| 2024-11-01 | 9.380 | 9.450 | 9.295 | 9.330 | 7.090 | 21,265 |
| 2024-10-31 | 9.490 | 9.490 | 9.345 | 9.360 | 7.113 | 44,632 |
| 2024-10-30 | 9.580 | 9.630 | 9.519 | 9.585 | 7.193 | 63,153 |
| 2024-10-29 | 9.700 | 9.700 | 9.390 | 9.530 | 7.152 | 105,715 |
| 2024-10-28 | 10.000 | 10.000 | 9.630 | 9.640 | 7.234 | 286,931 |
| 2024-10-25 | 9.990 | 10.060 | 9.930 | 9.979 | 7.488 | 25,438 |
| 2024-10-24 | 10.000 | 10.020 | 9.896 | 9.909 | 7.436 | 21,568 |
| 2024-10-23 | 10.090 | 10.260 | 9.870 | 9.889 | 7.421 | 99,848 |
| 2024-10-22 | 10.410 | 10.410 | 10.050 | 10.070 | 7.557 | 75,537 |
| 2024-10-21 | 10.630 | 10.660 | 10.380 | 10.395 | 7.801 | 41,049 |
| 2024-10-18 | 10.500 | 10.600 | 10.490 | 10.590 | 7.947 | 24,292 |
| 2024-10-17 | 10.550 | 10.550 | 10.450 | 10.479 | 7.864 | 22,779 |
| 2024-10-16 | 10.500 | 10.550 | 10.480 | 10.511 | 7.888 | 25,172 |
| 2024-10-15 | 10.340 | 10.470 | 10.340 | 10.450 | 7.842 | 34,178 |
| 2024-10-14 | 10.340 | 10.380 | 10.270 | 10.350 | 7.767 | 30,612 |
| 2024-10-11 | 10.400 | 10.400 | 10.300 | 10.301 | 7.731 | 27,939 |
| 2024-10-10 | 10.330 | 10.359 | 10.260 | 10.310 | 7.737 | 44,202 |
| 2024-10-09 | 10.000 | 10.355 | 10.000 | 10.329 | 7.751 | 30,163 |
| 2024-10-08 | 10.160 | 10.300 | 10.140 | 10.300 | 7.730 | 40,327 |
| 2024-10-07 | 10.300 | 10.340 | 10.132 | 10.167 | 7.630 | 53,218 |
| 2024-10-04 | 10.321 | 10.340 | 10.201 | 10.260 | 7.700 | 12,971 |
| 2024-10-03 | 10.290 | 10.300 | 10.190 | 10.300 | 7.730 | 38,974 |
| 2024-10-02 | 10.286 | 10.295 | 10.239 | 10.290 | 7.722 | 22,670 |
| 2024-10-01 | 10.470 | 10.470 | 10.185 | 10.249 | 7.691 | 151,430 |
| 2024-09-30 | 10.440 | 10.480 | 10.361 | 10.460 | 7.850 | 25,732 |
| 2024-09-27 | 10.469 | 10.549 | 10.400 | 10.529 | 7.811 | 50,440 |
| 2024-09-26 | 10.440 | 10.460 | 10.330 | 10.415 | 7.727 | 39,457 |
| 2024-09-25 | 10.460 | 10.460 | 10.370 | 10.410 | 7.723 | 22,025 |
| 2024-09-24 | 10.400 | 10.519 | 10.400 | 10.450 | 7.753 | 17,221 |
| 2024-09-23 | 10.525 | 10.530 | 10.370 | 10.375 | 7.697 | 27,788 |
| 2024-09-20 | 10.605 | 10.670 | 10.530 | 10.539 | 7.819 | 72,465 |
| 2024-09-19 | 10.750 | 10.850 | 10.650 | 10.660 | 7.909 | 27,300 |
| 2024-09-18 | 10.590 | 10.670 | 10.525 | 10.599 | 7.863 | 37,598 |
| 2024-09-17 | 10.570 | 10.650 | 10.550 | 10.590 | 7.857 | 28,541 |
| 2024-09-16 | 10.330 | 10.510 | 10.330 | 10.500 | 7.790 | 80,262 |
| 2024-09-13 | 10.270 | 10.310 | 10.260 | 10.299 | 7.641 | 42,240 |
| 2024-09-12 | 10.230 | 10.240 | 10.150 | 10.211 | 7.576 | 17,179 |
| 2024-09-11 | 10.230 | 10.250 | 10.110 | 10.180 | 7.552 | 45,377 |
| 2024-09-10 | 10.250 | 10.270 | 10.200 | 10.230 | 7.590 | 13,389 |
| 2024-09-09 | 10.230 | 10.260 | 10.220 | 10.230 | 7.590 | 23,274 |
| 2024-09-06 | 10.260 | 10.280 | 10.190 | 10.210 | 7.574 | 21,379 |
| 2024-09-05 | 10.190 | 10.250 | 10.190 | 10.245 | 7.601 | 9,253 |
| 2024-09-04 | 10.220 | 10.249 | 10.159 | 10.159 | 7.537 | 20,351 |
| 2024-09-03 | 10.180 | 10.260 | 10.130 | 10.230 | 7.590 | 27,663 |
| 2024-08-30 | 10.190 | 10.270 | 10.160 | 10.199 | 7.566 | 32,652 |
| 2024-08-29 | 10.305 | 10.320 | 10.250 | 10.310 | 7.560 | 33,944 |
| 2024-08-28 | 10.298 | 10.350 | 10.245 | 10.250 | 7.516 | 26,388 |
| 2024-08-27 | 10.280 | 10.330 | 10.250 | 10.279 | 7.537 | 11,737 |
| 2024-08-23 | 10.160 | 10.240 | 10.139 | 10.170 | 7.457 | 20,002 |
| 2024-08-22 | 10.170 | 10.170 | 10.100 | 10.120 | 7.421 | 6,704 |
| 2024-08-21 | 10.150 | 10.180 | 10.100 | 10.150 | 7.443 | 10,954 |
| 2024-08-20 | 10.190 | 10.200 | 10.100 | 10.130 | 7.428 | 18,484 |
| 2024-08-19 | 10.145 | 10.180 | 10.130 | 10.151 | 7.443 | 31,412 |
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.