AGNC Investment Corp. (AGNCM) NASDAQ

Currency In USD

AGNCM Historical Return

If you invested $1000 in AGNC Investment Corp. (AGNCM) since IPO date, it would be worth $1,762.5 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,421.43, while $1000 invested 1 year ago would be worth $1,076.96. This corresponds to total returns of 76.25%, 42.14%, 7.7%, respectively, with annualized returns of 7.99%, 7.28%, 7.7%.

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

AGNCM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	24.8	24.85	24.85	24.91	24.8	3,859
May 22, 2026	24.86	24.88	24.88	24.9	24.8	9,907
May 21, 2026	24.85	24.79	24.79	24.85	24.75	16,760
May 20, 2026	24.84	24.85	24.85	24.91	24.84	9,499
May 19, 2026	24.86	24.93	24.93	24.93	24.84	4,546
May 18, 2026	24.88	24.9	24.9	24.91	24.87	5,803
May 15, 2026	24.77	24.84	24.84	24.94	24.77	11,745
May 14, 2026	24.97	24.88	24.88	24.97	24.84	4,669
May 13, 2026	24.96	24.88	24.88	25.03	24.84	22,913
May 12, 2026	24.96	25	25	25	24.96	7,369
May 11, 2026	25	24.97	24.97	25	24.96	7,373
May 08, 2026	24.95	24.97	24.97	25.02	24.95	7,701
May 07, 2026	24.88	24.98	24.98	24.98	24.88	5,726
May 06, 2026	24.88	24.92	24.92	25.03	24.86	9,373
May 05, 2026	24.88	24.98	24.98	24.98	24.87	10,542
May 04, 2026	24.97	24.91	24.91	25.04	24.91	11,602
May 01, 2026	24.9	25.07	25.07	25.07	24.87	15,687
April 30, 2026	24.87	24.98	24.98	25.01	24.87	18,963
April 29, 2026	24.9	24.78	24.78	25.03	24.78	35,449
April 28, 2026	24.85	24.89	24.89	24.95	24.85	8,186
April 27, 2026	24.88	24.83	24.83	24.88	24.79	11,169
April 24, 2026	24.94	24.87	24.87	24.97	24.72	13,586
April 23, 2026	24.72	24.87	24.87	24.94	24.68	11,216
April 22, 2026	24.64	24.77	24.77	24.79	24.64	8,370
April 21, 2026	24.57	24.73	24.73	24.76	24.57	45,716
April 20, 2026	24.52	24.69	24.69	24.7	24.52	32,868
April 17, 2026	24.34	24.61	24.61	24.7	24.34	3,883
April 16, 2026	24.75	24.58	24.58	24.75	24.31	24,384
April 15, 2026	24.52	24.6	24.6	24.79	24.45	30,630