AGNC Investment Corp. (AGNC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AGNC Historical Return
If you invested $1000 in AGNC Investment Corp. (AGNC) 10 years ago, it would be worth $1,918.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,303.28, while $1000 invested 1 year ago would be worth $1,326.58. This corresponds to total returns of 91.9%, 30.33%, 32.66%, respectively, with annualized returns of 6.73%, 5.44%, 32.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AGNC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 11.12 | 11.13 | 11.13 | 11.18 | 11.06 | 11.61M |
| July 09, 2026 | 10.99 | 11.07 | 11.07 | 11.16 | 10.91 | 13.6M |
| July 08, 2026 | 11.08 | 10.94 | 10.94 | 11.11 | 10.9 | 12.81M |
| July 07, 2026 | 11.17 | 11.12 | 11.12 | 11.25 | 11.06 | 14.36M |
| July 06, 2026 | 10.98 | 11.17 | 11.17 | 11.22 | 10.97 | 21.07M |
| July 02, 2026 | 10.89 | 11 | 11 | 11 | 10.81 | 16.09M |
| July 01, 2026 | 10.82 | 10.79 | 10.79 | 10.91 | 10.76 | 14.41M |
| June 30, 2026 | 10.79 | 10.9 | 10.9 | 11.03 | 10.78 | 19.97M |
| June 29, 2026 | 10.9 | 11 | 11 | 11 | 10.79 | 24.55M |
| June 26, 2026 | 10.62 | 10.9 | 10.9 | 10.91 | 10.59 | 33.56M |
| June 25, 2026 | 10.5 | 10.62 | 10.62 | 10.65 | 10.46 | 12.96M |
| June 24, 2026 | 10.46 | 10.49 | 10.49 | 10.55 | 10.45 | 11.22M |
| June 23, 2026 | 10.34 | 10.44 | 10.44 | 10.45 | 10.3 | 12.43M |
| June 22, 2026 | 10.36 | 10.38 | 10.38 | 10.45 | 10.35 | 11.77M |
| June 18, 2026 | 10.38 | 10.38 | 10.38 | 10.42 | 10.32 | 18.82M |
| June 17, 2026 | 10.57 | 10.3 | 10.3 | 10.59 | 10.23 | 16.32M |
| June 16, 2026 | 10.49 | 10.56 | 10.56 | 10.62 | 10.48 | 11.18M |
| June 15, 2026 | 10.46 | 10.46 | 10.46 | 10.55 | 10.4 | 12.24M |
| June 12, 2026 | 10.34 | 10.31 | 10.31 | 10.38 | 10.29 | 12.23M |
| June 11, 2026 | 10.25 | 10.3 | 10.3 | 10.36 | 10.22 | 12.93M |
| June 10, 2026 | 10.25 | 10.18 | 10.18 | 10.37 | 10.17 | 16.26M |
| June 09, 2026 | 10.19 | 10.31 | 10.31 | 10.32 | 10.17 | 12.58M |
| June 08, 2026 | 10.2 | 10.11 | 10.11 | 10.27 | 10.07 | 14.28M |
| June 05, 2026 | 10.22 | 10.17 | 10.17 | 10.29 | 10.15 | 10.79M |
| June 04, 2026 | 10.21 | 10.29 | 10.29 | 10.41 | 10.21 | 15.61M |
| June 03, 2026 | 10.13 | 10.17 | 10.17 | 10.23 | 10.08 | 10.35M |
| June 02, 2026 | 10.22 | 10.2 | 10.2 | 10.33 | 10.19 | 11.7M |
| June 01, 2026 | 10.19 | 10.23 | 10.23 | 10.37 | 10.12 | 14.49M |
| May 29, 2026 | 10.41 | 10.41 | 10.41 | 10.44 | 10.36 | 14.69M |
| May 28, 2026 | 10.48 | 10.55 | 10.55 | 10.57 | 10.44 | 16.33M |
| May 27, 2026 | 10.47 | 10.51 | 10.51 | 10.62 | 10.45 | 14.08M |
| May 26, 2026 | 10.3 | 10.43 | 10.43 | 10.45 | 10.25 | 15.53M |
| May 22, 2026 | 10.31 | 10.21 | 10.21 | 10.34 | 10.18 | 11.58M |
| May 21, 2026 | 10.19 | 10.26 | 10.26 | 10.29 | 10.09 | 15.5M |
| May 20, 2026 | 10.13 | 10.25 | 10.25 | 10.29 | 10.09 | 21.28M |
| May 19, 2026 | 10.25 | 10.13 | 10.13 | 10.27 | 10.11 | 16.33M |
| May 18, 2026 | 10.41 | 10.3 | 10.3 | 10.44 | 10.28 | 16.7M |
| May 15, 2026 | 10.48 | 10.34 | 10.34 | 10.49 | 10.32 | 18.43M |
| May 14, 2026 | 10.68 | 10.55 | 10.55 | 10.72 | 10.55 | 11.85M |
| May 13, 2026 | 10.71 | 10.63 | 10.63 | 10.72 | 10.62 | 13.76M |
| May 12, 2026 | 10.76 | 10.74 | 10.74 | 10.82 | 10.71 | 12.08M |
| May 11, 2026 | 10.83 | 10.8 | 10.8 | 10.9 | 10.79 | 11.36M |
| May 08, 2026 | 10.78 | 10.86 | 10.86 | 10.89 | 10.75 | 13.02M |
| May 07, 2026 | 10.79 | 10.72 | 10.72 | 10.8 | 10.65 | 11.17M |
| May 06, 2026 | 10.81 | 10.79 | 10.79 | 10.84 | 10.72 | 14.04M |
| May 05, 2026 | 10.65 | 10.72 | 10.72 | 10.76 | 10.63 | 10.34M |
| May 04, 2026 | 10.87 | 10.65 | 10.65 | 10.89 | 10.63 | 18.09M |
| May 01, 2026 | 11.02 | 10.94 | 10.94 | 11.02 | 10.92 | 11.36M |
| April 30, 2026 | 10.88 | 11.02 | 11.02 | 11.07 | 10.83 | 16.26M |
| April 29, 2026 | 11.11 | 10.97 | 10.97 | 11.11 | 10.91 | 24.02M |
| April 28, 2026 | 11.07 | 11.08 | 11.08 | 11.12 | 11.04 | 14.75M |
| April 27, 2026 | 11.02 | 11.1 | 11.1 | 11.1 | 11.01 | 14.28M |
| April 24, 2026 | 10.91 | 11.02 | 11.02 | 11.05 | 10.84 | 11.71M |
| April 23, 2026 | 10.9 | 10.86 | 10.86 | 10.94 | 10.79 | 11.01M |
| April 22, 2026 | 11.06 | 10.91 | 10.91 | 11.1 | 10.85 | 16.71M |
| April 21, 2026 | 10.83 | 10.91 | 10.91 | 11.12 | 10.81 | 19.95M |
| April 20, 2026 | 10.76 | 10.77 | 10.77 | 10.82 | 10.61 | 19.83M |
| April 17, 2026 | 10.66 | 10.9 | 10.9 | 10.92 | 10.63 | 20.73M |
| April 16, 2026 | 10.75 | 10.56 | 10.56 | 10.75 | 10.55 | 14.43M |
| April 15, 2026 | 10.67 | 10.74 | 10.74 | 10.76 | 10.56 | 11.41M |
AD
