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 $2,118.95 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,526.6, while $1000 invested 1 year ago would be worth $1,069.57. This corresponds to total returns of 111.89%, 52.66%, 6.96%, respectively, with annualized returns of 8.73%, 8.82%, 6.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 25.45 | 25.44 | 25.44 | 25.53 | 25.38 | 28,070 |
| July 06, 2026 | 25.39 | 25.46 | 25.46 | 25.5 | 25.38 | 34,855 |
| July 02, 2026 | 25.28 | 25.38 | 25.38 | 25.38 | 25.25 | 27,731 |
| July 01, 2026 | 25.12 | 25.28 | 25.28 | 25.38 | 25.12 | 52,933 |
| June 30, 2026 | 25.72 | 25.62 | 25.62 | 25.72 | 25.56 | 265,399 |
| June 29, 2026 | 25.84 | 25.63 | 25.63 | 25.84 | 25.55 | 65,319 |
| June 26, 2026 | 25.86 | 25.61 | 25.61 | 25.86 | 25.6 | 15,930 |
| June 25, 2026 | 25.71 | 25.66 | 25.66 | 25.89 | 25.66 | 36,044 |
| June 24, 2026 | 25.8 | 25.71 | 25.71 | 25.81 | 25.71 | 30,306 |
| June 23, 2026 | 25.75 | 25.78 | 25.78 | 25.86 | 25.74 | 23,671 |
| June 22, 2026 | 25.93 | 25.78 | 25.78 | 25.94 | 25.78 | 11,727 |
| June 18, 2026 | 25.81 | 25.88 | 25.88 | 25.95 | 25.81 | 28,712 |
| June 17, 2026 | 25.9 | 25.91 | 25.91 | 25.92 | 25.88 | 7,892 |
| June 16, 2026 | 25.94 | 25.95 | 25.95 | 25.95 | 25.86 | 22,949 |
| June 15, 2026 | 25.88 | 25.92 | 25.92 | 25.94 | 25.85 | 16,822 |
| June 12, 2026 | 25.9 | 25.94 | 25.94 | 25.95 | 25.86 | 20,860 |
| June 11, 2026 | 25.95 | 25.9 | 25.9 | 25.95 | 25.83 | 28,745 |
| June 10, 2026 | 25.8 | 25.93 | 25.93 | 25.95 | 25.8 | 25,599 |
| June 09, 2026 | 25.8 | 25.84 | 25.84 | 25.89 | 25.79 | 23,122 |
| June 08, 2026 | 25.84 | 25.84 | 25.84 | 25.88 | 25.77 | 17,732 |
| June 05, 2026 | 25.68 | 25.82 | 25.82 | 25.82 | 25.67 | 49,926 |
| June 04, 2026 | 25.74 | 25.72 | 25.72 | 25.74 | 25.69 | 14,528 |
| June 03, 2026 | 25.85 | 25.7 | 25.7 | 25.9 | 25.68 | 25,232 |
| June 02, 2026 | 25.82 | 25.9 | 25.9 | 25.94 | 25.82 | 20,132 |
| June 01, 2026 | 25.77 | 25.89 | 25.89 | 25.89 | 25.77 | 9,552 |
| May 29, 2026 | 25.77 | 25.79 | 25.79 | 25.84 | 25.76 | 25,656 |
| May 28, 2026 | 25.81 | 25.78 | 25.78 | 25.83 | 25.74 | 5,345 |
| May 27, 2026 | 25.8 | 25.76 | 25.76 | 25.8 | 25.74 | 14,889 |
| May 26, 2026 | 25.77 | 25.82 | 25.82 | 25.83 | 25.71 | 15,285 |
| May 22, 2026 | 25.69 | 25.78 | 25.78 | 25.78 | 25.68 | 8,415 |
| May 21, 2026 | 25.71 | 25.77 | 25.77 | 25.77 | 25.7 | 12,059 |
| May 20, 2026 | 25.7 | 25.78 | 25.78 | 25.78 | 25.68 | 18,225 |
| May 19, 2026 | 25.66 | 25.7 | 25.7 | 25.7 | 25.66 | 9,503 |
| May 18, 2026 | 25.66 | 25.7 | 25.7 | 25.72 | 25.66 | 19,931 |
| May 15, 2026 | 25.67 | 25.72 | 25.72 | 25.74 | 25.67 | 5,536 |
| May 14, 2026 | 25.7 | 25.76 | 25.76 | 25.76 | 25.67 | 8,314 |
| May 13, 2026 | 25.67 | 25.73 | 25.73 | 25.73 | 25.67 | 13,705 |
| May 12, 2026 | 25.71 | 25.73 | 25.73 | 25.75 | 25.66 | 18,981 |
| May 11, 2026 | 25.71 | 25.77 | 25.77 | 25.78 | 25.71 | 11,151 |
| May 08, 2026 | 25.72 | 25.78 | 25.78 | 25.78 | 25.71 | 15,249 |
| May 07, 2026 | 25.78 | 25.74 | 25.74 | 25.79 | 25.71 | 12,731 |
| May 06, 2026 | 25.77 | 25.77 | 25.77 | 25.79 | 25.75 | 12,700 |
| May 05, 2026 | 25.76 | 25.78 | 25.78 | 25.78 | 25.73 | 9,397 |