AGNC Investment Corp. (AGNCN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNCN) since IPO date, it would be worth $2,084.5 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,505.33, while $1000 invested 1 year ago would be worth $1,035.87. This corresponds to total returns of 108.45%, 50.53%, 3.59%, respectively, with annualized returns of 8.37%, 8.52%, 3.59%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 25.28 | 25.41 | 25.41 | 25.75 | 25.28 | 38,952 |
| October 01, 2026 | 25.22 | 25.28 | 25.28 | 25.4 | 25.22 | 56,080 |
| September 30, 2026 | 25.72 | 25.79 | 25.79 | 25.79 | 25.64 | 45,406 |
| September 29, 2026 | 25.71 | 25.64 | 25.64 | 25.73 | 25.55 | 33,088 |
| September 28, 2026 | 25.6 | 25.67 | 25.67 | 25.72 | 25.6 | 29,292 |
| September 25, 2026 | 25.71 | 25.7 | 25.7 | 25.74 | 25.58 | 21,192 |
| September 24, 2026 | 25.81 | 25.72 | 25.72 | 25.81 | 25.71 | 18,196 |
| September 23, 2026 | 25.79 | 25.79 | 25.79 | 25.91 | 25.79 | 14,550 |
| September 22, 2026 | 25.78 | 25.79 | 25.79 | 25.93 | 25.78 | 6,387 |
| September 21, 2026 | 25.79 | 25.82 | 25.82 | 25.93 | 25.78 | 19,129 |
| September 18, 2026 | 25.85 | 25.79 | 25.79 | 25.86 | 25.76 | 16,198 |
| September 17, 2026 | 25.8 | 25.78 | 25.78 | 25.84 | 25.77 | 30,655 |
| September 16, 2026 | 25.77 | 25.8 | 25.8 | 25.82 | 25.76 | 29,060 |
| September 15, 2026 | 25.75 | 25.78 | 25.78 | 25.85 | 25.75 | 24,707 |
| September 11, 2026 | 25.81 | 25.84 | 25.84 | 25.85 | 25.81 | 10,185 |
| September 10, 2026 | 25.81 | 25.82 | 25.82 | 25.82 | 25.78 | 13,935 |
| September 09, 2026 | 25.86 | 25.84 | 25.84 | 25.86 | 25.81 | 8,265 |
| September 08, 2026 | 25.88 | 25.88 | 25.88 | 25.89 | 25.8 | 12,600 |
| September 04, 2026 | 25.82 | 25.83 | 25.83 | 25.89 | 25.8 | 17,012 |
| September 03, 2026 | 25.88 | 25.8 | 25.8 | 25.9 | 25.8 | 21,978 |
| September 02, 2026 | 25.95 | 25.92 | 25.92 | 25.96 | 25.89 | 2,726 |
| September 01, 2026 | 25.88 | 25.9 | 25.9 | 25.96 | 25.86 | 13,275 |
| August 31, 2026 | 25.91 | 25.87 | 25.87 | 25.95 | 25.85 | 12,085 |
| August 28, 2026 | 25.94 | 25.88 | 25.88 | 25.94 | 25.86 | 5,979 |
| August 27, 2026 | 25.9 | 25.93 | 25.93 | 25.95 | 25.9 | 8,088 |
| August 26, 2026 | 25.95 | 25.9 | 25.9 | 25.99 | 25.85 | 21,493 |
| August 25, 2026 | 25.85 | 25.92 | 25.92 | 25.94 | 25.85 | 10,498 |
| August 24, 2026 | 25.85 | 25.86 | 25.86 | 25.96 | 25.85 | 30,738 |
| August 21, 2026 | 25.86 | 25.85 | 25.85 | 25.9 | 25.85 | 25,153 |
| August 20, 2026 | 25.92 | 25.9 | 25.9 | 25.97 | 25.9 | 12,029 |
| August 19, 2026 | 25.91 | 25.95 | 25.95 | 25.99 | 25.91 | 7,318 |
| August 18, 2026 | 25.87 | 25.94 | 25.94 | 25.97 | 25.86 | 12,985 |
| August 17, 2026 | 25.96 | 25.87 | 25.87 | 25.97 | 25.87 | 14,456 |
| August 14, 2026 | 25.93 | 25.98 | 25.98 | 25.98 | 25.9 | 18,274 |
| August 13, 2026 | 25.79 | 25.94 | 25.94 | 25.94 | 25.79 | 8,268 |
| August 12, 2026 | 25.95 | 25.92 | 25.92 | 25.95 | 25.86 | 11,141 |
| August 11, 2026 | 25.87 | 25.88 | 25.88 | 25.9 | 25.85 | 10,362 |
| August 10, 2026 | 25.84 | 25.86 | 25.86 | 25.87 | 25.84 | 4,904 |
| August 07, 2026 | 25.8 | 25.85 | 25.85 | 25.86 | 25.8 | 5,596 |
| August 06, 2026 | 25.8 | 25.83 | 25.83 | 25.86 | 25.79 | 34,459 |
| August 05, 2026 | 25.76 | 25.84 | 25.84 | 25.86 | 25.71 | 27,048 |
| August 04, 2026 | 25.83 | 25.86 | 25.86 | 25.9 | 25.79 | 21,661 |
| August 03, 2026 | 25.8 | 25.83 | 25.83 | 25.85 | 25.79 | 22,127 |
| July 31, 2026 | 25.7 | 25.83 | 25.83 | 25.92 | 25.67 | 47,639 |
| July 30, 2026 | 25.6 | 25.7 | 25.7 | 25.7 | 25.6 | 25,907 |
| July 29, 2026 | 25.63 | 25.63 | 25.63 | 25.66 | 25.6 | 15,426 |
| July 28, 2026 | 25.6 | 25.62 | 25.62 | 25.64 | 25.6 | 30,902 |
| July 27, 2026 | 25.59 | 25.6 | 25.6 | 25.63 | 25.55 | 24,641 |
| July 23, 2026 | 25.54 | 25.59 | 25.59 | 25.6 | 25.51 | 12,718 |
| July 22, 2026 | 25.58 | 25.62 | 25.62 | 25.63 | 25.57 | 20,711 |
| July 21, 2026 | 25.58 | 25.61 | 25.61 | 25.63 | 25.58 | 26,376 |
| July 20, 2026 | 25.65 | 25.62 | 25.62 | 25.65 | 25.56 | 9,698 |
| July 17, 2026 | 25.47 | 25.64 | 25.64 | 25.64 | 25.47 | 31,041 |
| July 16, 2026 | 25.56 | 25.54 | 25.54 | 25.59 | 25.45 | 7,695 |
| July 15, 2026 | 25.58 | 25.5 | 25.5 | 25.58 | 25.42 | 23,564 |
| July 14, 2026 | 25.42 | 25.48 | 25.48 | 25.58 | 25.42 | 19,564 |
| July 13, 2026 | 25.53 | 25.43 | 25.43 | 25.53 | 25.43 | 11,763 |
| July 10, 2026 | 25.49 | 25.49 | 25.49 | 25.54 | 25.4 | 13,589 |
| July 09, 2026 | 25.49 | 25.53 | 25.53 | 25.54 | 25.45 | 12,517 |
| July 08, 2026 | 25.42 | 25.45 | 25.45 | 25.52 | 25.4 | 43,275 |