AGNC Investment Corp. (0H6E.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0H6E.L Historical Return
If you invested $1000 in AGNC Investment Corp. (0H6E.L) since IPO date, it would be worth $1,156.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,002.28, while $1000 invested 1 year ago would be worth $925.26. This corresponds to total returns of 15.66%, 0.23%, -7.47%, respectively, with annualized returns of 1.67%, 0.05%, -7.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0H6E.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.85 | 8.91 | 8.91 | 8.95 | 8.79 | 70,476 |
| October 20, 2026 | 8.4 | 8.79 | 8.79 | 8.86 | 8.32 | 122,832 |
| October 19, 2026 | 8.79 | 8.47 | 8.47 | 8.82 | 8.39 | 159,397 |
| October 16, 2026 | 8.89 | 8.74 | 8.74 | 8.9 | 8.73 | 54,866 |
| October 15, 2026 | 8.61 | 8.91 | 8.91 | 8.94 | 8.58 | 147,387 |
| October 14, 2026 | 8.66 | 8.58 | 8.58 | 8.68 | 8.45 | 92,154 |
| October 13, 2026 | 8.71 | 8.56 | 8.56 | 8.82 | 8.5 | 93,794 |
| October 12, 2026 | 8.71 | 8.76 | 8.76 | 8.77 | 8.57 | 83,060 |
| October 09, 2026 | 8.72 | 8.6 | 8.6 | 8.78 | 8.51 | 59,241 |
| October 08, 2026 | 8.46 | 8.64 | 8.64 | 8.64 | 8.4 | 65,344 |
| October 07, 2026 | 8.7 | 8.48 | 8.48 | 8.72 | 8.43 | 215,257 |
| October 06, 2026 | 8.68 | 8.64 | 8.64 | 8.74 | 8.59 | 320,561 |
| October 05, 2026 | 8.81 | 8.7 | 8.7 | 8.84 | 8.66 | 252,038 |
| October 02, 2026 | 9 | 8.89 | 8.89 | 9.13 | 8.78 | 375,837 |
| October 01, 2026 | 9.1 | 8.99 | 8.99 | 9.13 | 8.87 | 336,960 |
| September 30, 2026 | 9.39 | 9.16 | 9.16 | 9.43 | 9.12 | 413,746 |
| September 29, 2026 | 9.52 | 9.37 | 9.37 | 9.59 | 9.33 | 113,635 |
| September 28, 2026 | 9.66 | 9.54 | 9.54 | 9.81 | 9.45 | 113,070 |
| September 25, 2026 | 9.7 | 9.61 | 9.61 | 9.82 | 9.51 | 87,107 |
| September 24, 2026 | 9.93 | 9.74 | 9.74 | 10 | 9.7 | 96,097 |
| September 23, 2026 | 10.14 | 9.91 | 9.91 | 10.15 | 9.87 | 307,030 |
| September 22, 2026 | 10.01 | 10.07 | 10.07 | 10.08 | 9.97 | 64,419 |
| September 21, 2026 | 9.89 | 9.99 | 9.99 | 10.03 | 9.86 | 56,819 |
| September 18, 2026 | 10 | 9.87 | 9.87 | 10 | 9.83 | 79,651 |
| September 17, 2026 | 10.02 | 9.97 | 9.97 | 10.1 | 9.95 | 73,326 |
| September 16, 2026 | 10 | 9.91 | 9.91 | 10.12 | 9.9 | 62,081 |
| September 15, 2026 | 10.12 | 10.09 | 10.09 | 10.13 | 10.02 | 40,424 |
| September 11, 2026 | 10.27 | 10.19 | 10.19 | 10.33 | 10.16 | 50,634 |
| September 10, 2026 | 10.58 | 10.29 | 10.29 | 10.6 | 10.27 | 67,022 |
| September 09, 2026 | 10.73 | 10.57 | 10.57 | 10.75 | 10.56 | 33,509 |
| September 08, 2026 | 10.78 | 10.74 | 10.74 | 10.87 | 10.72 | 106,270 |
| September 04, 2026 | 10.72 | 10.68 | 10.68 | 10.73 | 10.57 | 22,206 |
| September 03, 2026 | 10.61 | 10.68 | 10.68 | 10.76 | 10.58 | 83,110 |
| September 02, 2026 | 10.63 | 10.6 | 10.6 | 10.65 | 10.57 | 30,531 |
| September 01, 2026 | 10.73 | 10.6 | 10.6 | 10.75 | 10.58 | 81,150 |
| August 28, 2026 | 10.94 | 10.91 | 10.91 | 11 | 10.89 | 60,153 |
| August 27, 2026 | 10.86 | 10.91 | 10.91 | 10.96 | 10.79 | 39,648 |
| August 26, 2026 | 10.93 | 10.84 | 10.84 | 10.95 | 10.83 | 28,632 |
| August 25, 2026 | 10.98 | 10.91 | 10.91 | 11.04 | 10.88 | 38,105 |
| August 24, 2026 | 10.91 | 10.96 | 10.96 | 10.97 | 10.86 | 52,917 |
| August 21, 2026 | 10.94 | 10.93 | 10.93 | 11 | 10.9 | 26,210 |
| August 20, 2026 | 11.08 | 10.91 | 10.91 | 11.1 | 10.89 | 30,331 |
| August 19, 2026 | 11 | 11.02 | 11.02 | 11.13 | 10.92 | 44,393 |
| August 18, 2026 | 10.94 | 10.93 | 10.93 | 11 | 10.89 | 37,509 |
| August 17, 2026 | 10.97 | 10.93 | 10.93 | 11.06 | 10.9 | 44,787 |
| August 14, 2026 | 10.97 | 10.95 | 10.95 | 11.08 | 10.93 | 34,665 |
| August 13, 2026 | 10.93 | 10.94 | 10.94 | 10.99 | 10.8 | 36,692 |
| August 12, 2026 | 10.9 | 10.96 | 10.96 | 11.02 | 10.88 | 46,461 |
| August 11, 2026 | 10.76 | 10.87 | 10.87 | 10.87 | 10.72 | 36,973 |
| August 10, 2026 | 10.85 | 10.68 | 10.68 | 10.9 | 10.64 | 38,129 |
| August 07, 2026 | 10.62 | 10.91 | 10.91 | 10.93 | 10.61 | 61,550 |
| August 06, 2026 | 10.68 | 10.64 | 10.64 | 10.73 | 10.58 | 30,870 |
| August 05, 2026 | 10.69 | 10.66 | 10.66 | 10.72 | 10.53 | 38,884 |
| August 04, 2026 | 10.75 | 10.71 | 10.71 | 10.77 | 10.61 | 28,592 |
| August 03, 2026 | 10.76 | 10.63 | 10.63 | 10.81 | 10.6 | 56,108 |
| July 31, 2026 | 10.85 | 10.66 | 10.66 | 10.95 | 10.62 | 38,494 |
| July 30, 2026 | 11 | 10.89 | 10.89 | 11 | 10.81 | 38,800 |
| July 29, 2026 | 11.05 | 11.02 | 11.02 | 11.06 | 10.95 | 55,390 |
| July 28, 2026 | 10.66 | 10.99 | 10.99 | 11 | 10.65 | 67,322 |
| July 27, 2026 | 10.67 | 10.63 | 10.63 | 10.75 | 10.58 | 63,917 |
AD
