AGNC Investment Corp. (AGNC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNC) 10 years ago, it would be worth $1,408.76 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $994.33, while $1000 invested 1 year ago would be worth $877.05. This corresponds to total returns of 40.88%, -0.57%, -12.3%, respectively, with annualized returns of 3.48%, -0.11%, -12.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.8 | 8.74 | 8.74 | 8.84 | 8.68 | 25.51M |
| November 09, 2026 | 8.9 | 8.93 | 8.93 | 8.96 | 8.79 | 20.66M |
| November 06, 2026 | 8.72 | 8.78 | 8.78 | 8.9 | 8.7 | 17.71M |
| November 05, 2026 | 8.96 | 8.82 | 8.82 | 9.05 | 8.66 | 26.69M |
| November 04, 2026 | 8.73 | 8.87 | 8.87 | 8.95 | 8.7 | 27.66M |
| November 03, 2026 | 8.66 | 8.53 | 8.53 | 8.68 | 8.52 | 28.05M |
| November 02, 2026 | 8.69 | 8.69 | 8.69 | 8.78 | 8.63 | 23.07M |
| October 30, 2026 | 8.85 | 8.65 | 8.65 | 8.89 | 8.62 | 23.5M |
| October 29, 2026 | 8.92 | 8.95 | 8.95 | 9.01 | 8.87 | 20.8M |
| October 28, 2026 | 8.88 | 8.86 | 8.86 | 8.9 | 8.79 | 21.92M |
| October 27, 2026 | 8.8 | 8.87 | 8.87 | 8.88 | 8.73 | 25.04M |
| October 26, 2026 | 8.84 | 8.78 | 8.78 | 8.94 | 8.76 | 19.03M |
| October 23, 2026 | 8.91 | 8.84 | 8.84 | 8.97 | 8.74 | 24.63M |
| October 22, 2026 | 8.78 | 8.89 | 8.89 | 9.06 | 8.78 | 30.51M |
| October 21, 2026 | 8.94 | 8.78 | 8.78 | 8.95 | 8.76 | 29.67M |
| October 20, 2026 | 8.4 | 8.8 | 8.8 | 8.86 | 8.38 | 37.19M |
| October 19, 2026 | 8.68 | 8.44 | 8.44 | 8.69 | 8.39 | 41.53M |
| October 16, 2026 | 8.84 | 8.72 | 8.72 | 8.9 | 8.7 | 22.45M |
| October 15, 2026 | 8.72 | 8.82 | 8.82 | 8.94 | 8.71 | 31.18M |
| October 14, 2026 | 8.51 | 8.61 | 8.61 | 8.62 | 8.45 | 23.94M |
| October 13, 2026 | 8.78 | 8.61 | 8.61 | 8.82 | 8.5 | 26.54M |
| October 12, 2026 | 8.67 | 8.68 | 8.68 | 8.77 | 8.57 | 28.52M |
| October 09, 2026 | 8.7 | 8.67 | 8.67 | 8.72 | 8.51 | 32.49M |
| October 08, 2026 | 8.42 | 8.68 | 8.68 | 8.69 | 8.41 | 43.43M |
| October 07, 2026 | 8.61 | 8.46 | 8.46 | 8.62 | 8.42 | 43.46M |
| October 06, 2026 | 8.7 | 8.7 | 8.7 | 8.73 | 8.59 | 32.68M |
| October 05, 2026 | 8.79 | 8.65 | 8.65 | 8.84 | 8.62 | 43.08M |
| October 02, 2026 | 9.06 | 8.79 | 8.79 | 9.13 | 8.77 | 39.61M |
| October 01, 2026 | 9.04 | 8.95 | 8.95 | 9.07 | 8.87 | 50.85M |
| September 30, 2026 | 9.41 | 9.07 | 9.07 | 9.43 | 9.05 | 54.38M |
| September 29, 2026 | 9.5 | 9.45 | 9.45 | 9.52 | 9.33 | 39.23M |
| September 28, 2026 | 9.56 | 9.46 | 9.46 | 9.68 | 9.43 | 46.74M |
| September 25, 2026 | 9.68 | 9.62 | 9.62 | 9.7 | 9.51 | 34.85M |
| September 24, 2026 | 9.91 | 9.62 | 9.62 | 9.93 | 9.6 | 41.47M |
| September 23, 2026 | 10.07 | 9.91 | 9.91 | 10.09 | 9.86 | 29.16M |
| September 22, 2026 | 10.04 | 10.09 | 10.09 | 10.1 | 9.97 | 27.06M |
| September 21, 2026 | 9.9 | 9.97 | 9.97 | 10.03 | 9.86 | 29.59M |
| September 18, 2026 | 9.9 | 9.87 | 9.87 | 10 | 9.83 | 188.15M |
| September 17, 2026 | 10.07 | 9.91 | 9.91 | 10.1 | 9.91 | 32M |
| September 16, 2026 | 10.01 | 9.88 | 9.88 | 10.12 | 9.79 | 39.11M |
| September 15, 2026 | 10.09 | 9.96 | 9.96 | 10.13 | 9.94 | 28.31M |
| September 11, 2026 | 10.29 | 10.15 | 10.15 | 10.34 | 10.15 | 26.45M |
| September 10, 2026 | 10.53 | 10.19 | 10.19 | 10.54 | 10.17 | 37.45M |
| September 09, 2026 | 10.71 | 10.51 | 10.51 | 10.76 | 10.5 | 30.1M |
| September 08, 2026 | 10.75 | 10.68 | 10.68 | 10.87 | 10.67 | 37.38M |
| September 04, 2026 | 10.61 | 10.65 | 10.65 | 10.73 | 10.57 | 15.99M |
| September 03, 2026 | 10.7 | 10.66 | 10.66 | 10.76 | 10.58 | 15.6M |
| September 02, 2026 | 10.63 | 10.62 | 10.62 | 10.65 | 10.57 | 18.6M |
| September 01, 2026 | 10.65 | 10.6 | 10.6 | 10.74 | 10.58 | 15.93M |
| August 31, 2026 | 10.74 | 10.73 | 10.73 | 10.84 | 10.68 | 16.68M |
| August 28, 2026 | 10.95 | 10.9 | 10.9 | 11 | 10.88 | 20.26M |
| August 27, 2026 | 10.82 | 10.94 | 10.94 | 10.96 | 10.79 | 12.21M |
| August 26, 2026 | 10.92 | 10.81 | 10.81 | 10.93 | 10.81 | 12.14M |
| August 25, 2026 | 11.02 | 10.91 | 10.91 | 11.03 | 10.88 | 13.73M |
| August 24, 2026 | 10.91 | 10.98 | 10.98 | 11 | 10.84 | 14.08M |
| 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 |