AGNC Investment Corp. (AGNCL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNCL) since IPO date, it would be worth $1,399.55 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,429.14, while $1000 invested 1 year ago would be worth $1,070.63. This corresponds to total returns of 39.96%, 42.91%, 7.06%, respectively, with annualized returns of 9.27%, 12.63%, 7.06%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 25.01 | 25.01 | 25.01 | 25.06 | 24.94 | 16,568 |
| June 18, 2026 | 25.11 | 25 | 25 | 25.11 | 24.9 | 14,575 |
| June 17, 2026 | 25.18 | 25.12 | 25.12 | 25.2 | 25.02 | 9,936 |
| June 16, 2026 | 25 | 25.14 | 25.14 | 25.16 | 25 | 3,861 |
| June 15, 2026 | 25 | 25.1 | 25.1 | 25.1 | 25 | 7,899 |
| June 12, 2026 | 25.05 | 24.95 | 24.95 | 25.18 | 24.91 | 17,431 |
| June 11, 2026 | 25.05 | 25.02 | 25.02 | 25.2 | 25.02 | 5,794 |
| June 10, 2026 | 25.12 | 25.07 | 25.07 | 25.12 | 25 | 3,593 |
| June 09, 2026 | 25.01 | 25.21 | 25.21 | 25.22 | 25.01 | 14,719 |
| June 08, 2026 | 25.05 | 25.14 | 25.14 | 25.22 | 24.81 | 15,237 |
| June 05, 2026 | 25.03 | 25.15 | 25.15 | 25.22 | 24.97 | 9,824 |
| June 04, 2026 | 25.16 | 25.05 | 25.05 | 25.16 | 24.89 | 4,509 |
| June 03, 2026 | 25.09 | 25.1 | 25.1 | 25.22 | 24.95 | 10,457 |
| June 02, 2026 | 25.18 | 25.05 | 25.05 | 25.18 | 25 | 8,946 |
| June 01, 2026 | 24.91 | 25.17 | 25.17 | 25.18 | 24.9 | 15,177 |
| May 29, 2026 | 25 | 25.07 | 25.07 | 25.07 | 24.82 | 5,308 |
| May 28, 2026 | 24.9 | 25.09 | 25.09 | 25.09 | 24.83 | 37,597 |
| May 27, 2026 | 24.98 | 24.95 | 24.95 | 24.98 | 24.81 | 2,772 |
| May 26, 2026 | 24.83 | 24.93 | 24.93 | 24.97 | 24.82 | 10,792 |
| May 22, 2026 | 24.91 | 24.84 | 24.84 | 24.93 | 24.84 | 6,524 |
| May 21, 2026 | 24.92 | 24.91 | 24.91 | 25 | 24.91 | 7,703 |
| May 20, 2026 | 25.02 | 25 | 25 | 25.02 | 24.93 | 8,056 |
| May 19, 2026 | 24.95 | 25.01 | 25.01 | 25.01 | 24.91 | 9,354 |
| May 18, 2026 | 24.84 | 24.96 | 24.96 | 24.97 | 24.84 | 4,540 |
| May 15, 2026 | 24.9 | 24.89 | 24.89 | 24.98 | 24.86 | 3,191 |
| May 14, 2026 | 24.98 | 25.02 | 25.02 | 25.17 | 24.98 | 14,581 |
| May 13, 2026 | 24.95 | 25.1 | 25.1 | 25.1 | 24.85 | 11,570 |
| May 12, 2026 | 24.86 | 25.16 | 25.16 | 25.17 | 24.84 | 17,811 |
| May 11, 2026 | 24.99 | 24.94 | 24.94 | 24.99 | 24.86 | 11,141 |
| May 08, 2026 | 24.84 | 25 | 25 | 25 | 24.82 | 16,990 |
| May 07, 2026 | 24.9 | 24.82 | 24.82 | 24.9 | 24.75 | 15,669 |
| May 06, 2026 | 25.01 | 24.91 | 24.91 | 25.01 | 24.88 | 8,084 |
| May 05, 2026 | 25.1 | 25.04 | 25.04 | 25.1 | 24.85 | 10,517 |
| May 04, 2026 | 25.02 | 25 | 25 | 25.04 | 24.85 | 14,553 |
| May 01, 2026 | 25.05 | 25.07 | 25.07 | 25.07 | 24.9 | 11,102 |
| April 30, 2026 | 25.03 | 25 | 25 | 25.05 | 24.94 | 14,228 |
| April 29, 2026 | 25.03 | 25 | 25 | 25.03 | 24.85 | 6,180 |
| April 28, 2026 | 24.95 | 24.98 | 24.98 | 25.04 | 24.85 | 7,856 |
| April 27, 2026 | 24.93 | 24.9 | 24.9 | 24.95 | 24.85 | 11,252 |
| April 24, 2026 | 24.7 | 24.9 | 24.9 | 24.95 | 24.6 | 5,827 |
| April 23, 2026 | 24.85 | 24.95 | 24.95 | 24.95 | 24.82 | 11,092 |
| April 22, 2026 | 24.58 | 24.84 | 24.84 | 24.95 | 24.58 | 14,270 |
| April 21, 2026 | 24.65 | 24.65 | 24.65 | 24.75 | 24.48 | 6,393 |
| April 20, 2026 | 24.42 | 24.5 | 24.5 | 24.55 | 24.42 | 4,708 |
| April 17, 2026 | 24.45 | 24.5 | 24.5 | 24.5 | 24.45 | 3,994 |
| April 16, 2026 | 24.44 | 24.34 | 24.34 | 24.44 | 24.32 | 12,121 |
| April 15, 2026 | 24.48 | 24.44 | 24.44 | 24.51 | 24.38 | 16,872 |
| April 14, 2026 | 24.35 | 24.37 | 24.37 | 24.44 | 24.27 | 11,147 |
| April 13, 2026 | 24.07 | 24.28 | 24.28 | 24.31 | 24.07 | 18,216 |
| April 10, 2026 | 24.05 | 24.18 | 24.18 | 24.2 | 24.05 | 7,648 |
| April 09, 2026 | 23.99 | 24.05 | 24.05 | 24.09 | 23.89 | 21,593 |
| April 08, 2026 | 23.99 | 23.85 | 23.85 | 24 | 23.71 | 32,019 |
| April 07, 2026 | 23.81 | 23.68 | 23.68 | 23.82 | 23.61 | 22,202 |
| April 06, 2026 | 24.18 | 23.91 | 23.91 | 24.18 | 23.88 | 30,610 |
| April 02, 2026 | 24.25 | 24.1 | 24.1 | 24.25 | 23.8 | 29,228 |
| April 01, 2026 | 24.5 | 24.22 | 24.22 | 24.5 | 24.15 | 25,400 |
| March 31, 2026 | 24.83 | 24.54 | 24.06 | 24.91 | 24.49 | 112,047 |
| March 30, 2026 | 24.75 | 24.9 | 24.41 | 24.91 | 24.66 | 10,377 |
| March 27, 2026 | 25 | 24.72 | 24.23 | 25.04 | 24.6 | 20,757 |
| March 26, 2026 | 25.04 | 25.05 | 24.56 | 25.09 | 24.98 | 19,966 |