AGNC Investment Corp. (AGNCM) NASDAQ

24.88

-0.12(-0.48%)

Updated at May 13 03:59PM

Currency In USD

AGNCM Historical Return

If you invested $1000 in AGNC Investment Corp. (AGNCM) since IPO date, it would be worth $1,755.82 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,481.83, while $1000 invested 1 year ago would be worth $1,106.76. This corresponds to total returns of 75.58%, 48.18%, 10.68%, respectively, with annualized returns of 8.12%, 8.18%, 10.68%.

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
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
April 14, 2026	24.23	24.41	24.41	24.49	24.2	28,680
April 13, 2026	24.2	24.22	24.22	24.3	24.11	18,959
April 10, 2026	24.22	24.17	24.17	24.25	24.17	6,523
April 09, 2026	24.16	24.27	24.27	24.3	24.1	16,852
April 08, 2026	23.8	24.16	24.16	24.16	23.67	106,054
April 07, 2026	23.67	23.63	23.63	23.85	23.63	15,100
April 06, 2026	23.91	23.76	23.76	23.99	23.73	43,303
April 02, 2026	24.04	23.89	23.89	24.04	23.89	54,622
April 01, 2026	24.42	24.08	24.08	24.42	24.06	46,458
March 31, 2026	24.6	24.58	24.06	24.87	24.58	161,938
March 30, 2026	24.51	24.59	24.07	24.67	24.51	18,698
March 27, 2026	24.43	24.48	23.97	24.6	24.41	22,845
March 26, 2026	24.65	24.61	24.09	24.74	24.56	19,680
March 25, 2026	24.67	24.7	24.18	24.74	24.67	6,637
March 24, 2026	24.58	24.66	24.14	24.7	24.58	18,036
March 23, 2026	24.63	24.63	24.11	24.79	24.5	13,168
March 20, 2026	24.6	24.42	23.91	24.66	24.42	25,856
March 19, 2026	24.66	24.62	24.1	24.7	24.51	12,494
March 18, 2026	24.8	24.73	24.21	24.8	24.65	17,468
March 17, 2026	24.8	24.8	24.28	24.8	24.78	35,412
March 16, 2026	24.95	24.83	24.31	24.95	24.83	7,549
March 13, 2026	24.81	24.81	24.29	24.99	24.81	10,957
March 12, 2026	24.88	24.89	24.37	24.97	24.85	13,379
March 11, 2026	24.95	24.86	24.34	24.95	24.85	15,418
March 10, 2026	24.99	24.85	24.33	25	24.85	26,887
March 09, 2026	24.9	24.94	24.42	24.94	24.75	27,361
March 06, 2026	24.95	24.92	24.4	24.98	24.91	9,809
March 05, 2026	24.96	24.96	24.44	25	24.9	5,361
March 04, 2026	24.97	25	24.47	25.03	24.94	9,710
March 03, 2026	24.93	24.94	24.42	24.99	24.9	15,733
March 02, 2026	24.96	24.99	24.99	25.03	24.86	15,500
February 27, 2026	25	24.94	24.41	25.01	24.84	62,100
February 26, 2026	24.99	25	24.47	25.01	24.99	3,800
February 25, 2026	25.07	24.97	24.44	25.08	24.97	14,535
February 24, 2026	25.05	24.99	24.46	25.1	24.98	20,100
February 23, 2026	25.03	25	24.47	25.04	24.99	11,236
February 20, 2026	24.99	24.98	24.45	25.1	24.98	22,800
February 19, 2026	24.98	25	24.47	25.05	24.98	11,000
February 18, 2026	25.06	25.05	24.52	25.1	25.03	7,200