AGNC Investment Corp. (AGNC) NASDAQ

10.20

-0.03(-0.29%)

Updated at June 02 04:00PM

Currency In USD

AGNC Historical Return

If you invested $1000 in AGNC Investment Corp. (AGNC) 10 years ago, it would be worth $1,789.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,056.99, while $1000 invested 1 year ago would be worth $1,276.6. This corresponds to total returns of 78.95%, 5.7%, 27.66%, respectively, with annualized returns of 5.99%, 1.11%, 27.66%.

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
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
April 14, 2026	10.55	10.64	10.64	10.64	10.53	11.66M
April 13, 2026	10.41	10.52	10.52	10.53	10.34	14.54M
April 10, 2026	10.51	10.47	10.47	10.55	10.41	10.84M
April 09, 2026	10.29	10.48	10.48	10.51	10.28	14M
April 08, 2026	10.37	10.32	10.32	10.44	10.24	14.43M
April 07, 2026	10.17	10.09	10.09	10.23	10.05	12.43M
April 06, 2026	10.13	10.2	10.2	10.3	10.11	13.14M
April 02, 2026	9.82	10.15	10.15	10.15	9.81	12.46M
April 01, 2026	10.04	10.02	10.02	10.15	10.01	16.81M
March 31, 2026	9.85	10.03	10.03	10.04	9.79	22.31M
March 30, 2026	9.79	9.84	9.72	9.98	9.72	22.47M
March 27, 2026	9.77	9.7	9.57	9.81	9.63	22.92M
March 26, 2026	10.03	9.84	9.72	10.08	9.82	19.84M
March 25, 2026	10.06	10.14	10.02	10.18	10.01	18.84M
March 24, 2026	9.94	9.94	9.82	10.07	9.85	27.09M
March 23, 2026	9.95	10.01	9.89	10.14	9.87	34.42M
March 20, 2026	10.29	9.75	9.63	10.32	9.73	53.91M
March 19, 2026	10.21	10.29	10.16	10.4	10.21	18.39M
March 18, 2026	10.4	10.3	10.17	10.5	10.29	17.15M
March 17, 2026	10.41	10.49	10.36	10.58	10.4	20.33M
March 16, 2026	10.33	10.33	10.2	10.5	10.32	14.71M
March 13, 2026	10.49	10.23	10.11	10.57	10.21	17.48M
March 12, 2026	10.63	10.39	10.26	10.63	10.37	17.06M
March 11, 2026	10.71	10.67	10.54	10.76	10.59	15.84M
March 10, 2026	10.6	10.72	10.59	10.82	10.55	15.32M
March 09, 2026	10.5	10.54	10.41	10.57	10.21	28.24M