AGNC Investment Corp. (AGNC) NASDAQ

Currency In USD

AGNC Historical Return

If you invested $1000 in AGNC Investment Corp. (AGNC) 10 years ago, it would be worth $1,800 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,272.2, while $1000 invested 1 year ago would be worth $1,208.66. This corresponds to total returns of 80%, 27.22%, 20.87%, respectively, with annualized returns of 6.05%, 4.93%, 20.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AGNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.97	10.89	10.89	11	10.88	10.17M
August 20, 2026	11.03	10.92	10.92	11.1	10.89	12.58M
August 19, 2026	11	11.08	11.08	11.13	10.97	17.26M
August 18, 2026	10.96	10.92	10.92	10.97	10.89	11.26M
August 17, 2026	10.95	10.95	10.95	11.01	10.9	11.57M
August 14, 2026	10.98	10.96	10.96	11.08	10.94	12.19M
August 13, 2026	10.96	10.96	10.96	10.99	10.87	14.05M
August 12, 2026	10.95	10.88	10.88	11.02	10.87	16.48M
August 11, 2026	10.77	10.89	10.89	10.89	10.72	14.3M
August 10, 2026	10.85	10.76	10.76	10.85	10.64	14.03M
August 07, 2026	10.65	10.84	10.84	10.93	10.65	17.99M
August 06, 2026	10.67	10.61	10.61	10.73	10.58	19.32M
August 05, 2026	10.65	10.67	10.67	10.72	10.53	15.25M
August 04, 2026	10.7	10.64	10.64	10.77	10.6	26.22M
August 03, 2026	10.7	10.64	10.64	10.81	10.6	23.58M
July 31, 2026	10.75	10.66	10.66	10.77	10.62	19.19M
July 30, 2026	10.95	10.92	10.92	10.99	10.81	24.09M
July 29, 2026	11.03	10.9	10.9	11.06	10.87	23.29M
July 28, 2026	10.7	11.07	11.07	11.1	10.67	31.17M
July 27, 2026	10.66	10.64	10.64	10.7	10.6	17.75M
July 24, 2026	10.62	10.59	10.59	10.67	10.55	22.04M
July 23, 2026	10.6	10.56	10.56	10.65	10.46	23.64M
July 22, 2026	10.89	10.72	10.72	10.91	10.68	25M
July 21, 2026	11.03	10.78	10.78	11.16	10.7	24.31M
July 20, 2026	11.27	10.92	10.92	11.29	10.9	23.26M
July 17, 2026	11.35	11.22	11.22	11.4	11.16	23.84M
July 16, 2026	11.33	11.43	11.43	11.45	11.31	15.03M
July 15, 2026	11.24	11.32	11.32	11.44	11.22	16.11M
July 14, 2026	11.08	11.18	11.18	11.24	11.05	14.03M
July 13, 2026	11.12	10.99	10.99	11.14	10.95	15.01M
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