AGNC Investment Corp. (AGNCM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNCM) since IPO date, it would be worth $1,781.93 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 $1,439.57, while $1000 invested 1 year ago would be worth $1,069.46. This corresponds to total returns of 78.19%, 43.96%, 6.95%, respectively, with annualized returns of 8.02%, 7.56%, 6.95%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 25.16 | 25.25 | 25.25 | 25.25 | 25.16 | 7,751 |
| August 20, 2026 | 25.11 | 25.24 | 25.24 | 25.25 | 25.11 | 5,618 |
| August 19, 2026 | 25.2 | 25.22 | 25.22 | 25.22 | 25.2 | 1,550 |
| August 18, 2026 | 25.14 | 25.24 | 25.24 | 25.25 | 25.14 | 7,714 |
| August 17, 2026 | 25.11 | 25.14 | 25.14 | 25.24 | 25.11 | 20,690 |
| August 14, 2026 | 25.16 | 25.24 | 25.24 | 25.24 | 25.16 | 23,395 |
| August 13, 2026 | 25.16 | 25.17 | 25.17 | 25.21 | 25.16 | 5,786 |
| August 12, 2026 | 25.17 | 25.16 | 25.16 | 25.19 | 25.15 | 7,695 |
| August 11, 2026 | 25.16 | 25.19 | 25.19 | 25.19 | 25.14 | 4,072 |
| August 10, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.12 | 19,712 |
| August 07, 2026 | 25.12 | 25.17 | 25.17 | 25.21 | 25.12 | 16,704 |
| August 06, 2026 | 25.12 | 25.15 | 25.15 | 25.2 | 25.1 | 22,871 |
| August 05, 2026 | 25.12 | 25.12 | 25.12 | 25.15 | 25.04 | 14,593 |
| August 04, 2026 | 25.07 | 25.08 | 25.08 | 25.16 | 25.05 | 11,922 |
| August 03, 2026 | 25.1 | 25.14 | 25.14 | 25.14 | 25.02 | 8,707 |
| July 31, 2026 | 24.95 | 25.04 | 25.04 | 25.11 | 24.94 | 18,835 |
| July 30, 2026 | 24.91 | 24.96 | 24.96 | 24.98 | 24.91 | 16,508 |
| July 29, 2026 | 24.91 | 24.96 | 24.96 | 24.97 | 24.91 | 13,850 |
| July 28, 2026 | 24.9 | 24.97 | 24.97 | 24.99 | 24.88 | 9,145 |
| July 27, 2026 | 25 | 24.9 | 24.9 | 25.01 | 24.88 | 6,761 |
| July 23, 2026 | 24.91 | 24.92 | 24.92 | 24.99 | 24.85 | 13,395 |
| July 22, 2026 | 24.99 | 24.91 | 24.91 | 25 | 24.91 | 12,084 |
| July 21, 2026 | 25.01 | 25.02 | 25.02 | 25.11 | 24.98 | 7,557 |
| July 20, 2026 | 25.05 | 24.98 | 24.98 | 25.05 | 24.98 | 3,596 |
| July 17, 2026 | 25.06 | 24.94 | 24.94 | 25.15 | 24.94 | 14,318 |
| July 16, 2026 | 25.12 | 25.06 | 25.06 | 25.12 | 25.06 | 10,107 |
| July 15, 2026 | 25.02 | 25.1 | 25.1 | 25.12 | 25.02 | 8,530 |
| July 14, 2026 | 24.97 | 25.12 | 25.12 | 25.12 | 24.91 | 12,733 |
| July 13, 2026 | 24.93 | 24.9 | 24.9 | 25 | 24.84 | 7,603 |
| July 10, 2026 | 24.72 | 24.93 | 24.93 | 24.94 | 24.72 | 1,770 |
| July 09, 2026 | 24.89 | 24.81 | 24.81 | 24.95 | 24.79 | 12,738 |
| July 08, 2026 | 24.94 | 24.82 | 24.82 | 24.95 | 24.73 | 32,874 |
| July 07, 2026 | 24.9 | 24.9 | 24.9 | 25 | 24.88 | 21,965 |
| July 06, 2026 | 24.79 | 24.91 | 24.91 | 24.91 | 24.73 | 27,061 |
| July 02, 2026 | 24.85 | 24.75 | 24.75 | 24.85 | 24.68 | 25,555 |
| July 01, 2026 | 24.66 | 24.77 | 24.77 | 24.87 | 24.6 | 62,100 |
| June 30, 2026 | 25.01 | 25 | 25 | 25.07 | 24.81 | 87,804 |
| June 29, 2026 | 24.95 | 24.98 | 24.98 | 25.07 | 24.9 | 28,125 |
| June 26, 2026 | 24.97 | 25.05 | 25.05 | 25.07 | 24.95 | 16,822 |
| June 25, 2026 | 25.04 | 24.98 | 24.98 | 25.07 | 24.81 | 19,321 |
| June 24, 2026 | 25.1 | 24.97 | 24.97 | 25.1 | 24.9 | 20,304 |
| June 23, 2026 | 25 | 25.08 | 25.08 | 25.1 | 24.96 | 15,601 |
| June 22, 2026 | 25.17 | 25.06 | 25.06 | 25.17 | 25.06 | 9,003 |
| June 18, 2026 | 25.12 | 25.17 | 25.17 | 25.24 | 25.12 | 9,965 |
| June 17, 2026 | 25.24 | 25.14 | 25.14 | 25.25 | 25.12 | 28,915 |
| June 16, 2026 | 25.18 | 25.21 | 25.21 | 25.25 | 25.12 | 7,186 |
| June 15, 2026 | 25.04 | 25.18 | 25.18 | 25.25 | 25.04 | 14,021 |
| June 12, 2026 | 25.16 | 25.12 | 25.12 | 25.16 | 25.06 | 7,403 |
| June 11, 2026 | 25.02 | 25.05 | 25.05 | 25.17 | 25.02 | 5,714 |
| June 10, 2026 | 25.04 | 25.04 | 25.04 | 25.12 | 25.04 | 12,669 |
| June 09, 2026 | 25.03 | 25.1 | 25.1 | 25.17 | 25.03 | 10,234 |
| June 08, 2026 | 25.03 | 25.05 | 25.05 | 25.14 | 25.02 | 23,913 |
| June 05, 2026 | 25.05 | 25.06 | 25.06 | 25.1 | 25.03 | 12,053 |
| June 04, 2026 | 25.1 | 25.11 | 25.11 | 25.15 | 25.04 | 9,130 |
| June 03, 2026 | 25.06 | 25.1 | 25.1 | 25.15 | 25.04 | 18,927 |
| June 02, 2026 | 25.03 | 25.08 | 25.08 | 25.14 | 25.03 | 13,239 |
| June 01, 2026 | 24.92 | 25.12 | 25.12 | 25.12 | 24.91 | 37,246 |
| May 29, 2026 | 24.92 | 24.95 | 24.95 | 25.01 | 24.92 | 5,612 |
| May 28, 2026 | 24.88 | 25 | 25 | 25.01 | 24.85 | 21,534 |
| May 27, 2026 | 24.91 | 24.85 | 24.85 | 24.91 | 24.81 | 10,835 |