AGNC Investment Corp. (AGNCN) NASDAQ
25.90
+0.01(+0.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.90
+0.01(+0.04%)
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNCN) since IPO date, it would be worth $2,120.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,567.62, while $1000 invested 1 year ago would be worth $1,113.26. This corresponds to total returns of 112.06%, 56.76%, 11.33%, respectively, with annualized returns of 8.92%, 9.4%, 11.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 25.73 | 25.76 | 25.76 | 25.8 | 25.72 | 20,061 |
| May 01, 2026 | 25.84 | 25.78 | 25.78 | 25.84 | 25.74 | 66,605 |
| April 30, 2026 | 25.66 | 25.81 | 25.81 | 25.82 | 25.66 | 30,551 |
| April 29, 2026 | 25.69 | 25.74 | 25.74 | 25.75 | 25.64 | 34,318 |
| April 28, 2026 | 25.74 | 25.69 | 25.69 | 25.78 | 25.68 | 18,927 |
| April 27, 2026 | 25.67 | 25.78 | 25.78 | 25.8 | 25.67 | 36,921 |
| April 24, 2026 | 25.63 | 25.76 | 25.76 | 25.8 | 25.63 | 14,014 |
| April 23, 2026 | 25.6 | 25.71 | 25.71 | 25.74 | 25.53 | 34,089 |
| April 22, 2026 | 25.51 | 25.69 | 25.69 | 25.7 | 25.5 | 17,450 |
| April 21, 2026 | 25.54 | 25.58 | 25.58 | 25.59 | 25.45 | 10,443 |
| April 20, 2026 | 25.41 | 25.43 | 25.43 | 25.48 | 25.4 | 9,671 |
| April 17, 2026 | 25.43 | 25.45 | 25.45 | 25.56 | 25.41 | 33,032 |
| April 16, 2026 | 25.55 | 25.44 | 25.44 | 25.55 | 25.41 | 14,270 |
| April 15, 2026 | 25.51 | 25.46 | 25.46 | 25.6 | 25.45 | 46,628 |
| April 14, 2026 | 25.39 | 25.46 | 25.46 | 25.49 | 25.3 | 45,578 |
| April 13, 2026 | 25.25 | 25.33 | 25.33 | 25.37 | 25.25 | 15,833 |
| April 10, 2026 | 25.26 | 25.26 | 25.26 | 25.3 | 25.2 | 21,794 |
| April 09, 2026 | 25.12 | 25.24 | 25.24 | 25.26 | 25.1 | 22,888 |
| April 08, 2026 | 25.06 | 25.05 | 25.05 | 25.14 | 24.95 | 36,353 |
| April 07, 2026 | 24.98 | 24.95 | 24.95 | 25 | 24.87 | 44,300 |
| April 06, 2026 | 24.94 | 25.01 | 25.01 | 25.05 | 24.9 | 38,549 |
| April 02, 2026 | 24.75 | 24.94 | 24.94 | 24.94 | 24.65 | 72,830 |
| April 01, 2026 | 24.65 | 24.81 | 24.84 | 24.88 | 24.65 | 104,555 |
| March 31, 2026 | 25.17 | 25.17 | 24.6 | 25.31 | 25.07 | 130,995 |
| March 30, 2026 | 25.25 | 25.23 | 24.66 | 25.36 | 25.16 | 47,666 |
| March 27, 2026 | 25.37 | 25.14 | 24.58 | 25.37 | 25.06 | 30,492 |
| March 26, 2026 | 25.51 | 25.3 | 24.73 | 25.57 | 25.3 | 23,978 |
| March 25, 2026 | 25.57 | 25.47 | 24.9 | 25.58 | 25.47 | 24,879 |
| March 24, 2026 | 25.42 | 25.47 | 24.89 | 25.5 | 25.42 | 22,527 |
| March 23, 2026 | 25.4 | 25.4 | 24.83 | 25.46 | 25.4 | 21,443 |
| March 20, 2026 | 25.58 | 25.34 | 24.77 | 25.58 | 25.31 | 36,579 |
| March 19, 2026 | 25.58 | 25.59 | 25.02 | 25.62 | 25.5 | 20,629 |
| March 18, 2026 | 25.55 | 25.6 | 25.03 | 25.65 | 25.52 | 27,850 |
| March 17, 2026 | 25.65 | 25.64 | 25.06 | 25.68 | 25.55 | 23,110 |
| March 16, 2026 | 25.63 | 25.65 | 25.07 | 25.65 | 25.54 | 14,486 |
| March 13, 2026 | 25.63 | 25.6 | 25.03 | 25.65 | 25.55 | 28,106 |
| March 12, 2026 | 25.55 | 25.63 | 25.05 | 25.63 | 25.55 | 23,816 |
| March 11, 2026 | 25.61 | 25.55 | 24.98 | 25.63 | 25.55 | 12,260 |
| March 10, 2026 | 25.63 | 25.56 | 24.99 | 25.68 | 25.56 | 9,292 |
| March 09, 2026 | 25.55 | 25.6 | 25.03 | 25.6 | 25.45 | 16,708 |