AGNC Investment Corp. (AGNCO) NASDAQ
25.57
-0.05(-0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.57
-0.05(-0.20%)
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNCO) since IPO date, it would be worth $1,683.34 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 $1,474.63, while $1000 invested 1 year ago would be worth $1,109.81. This corresponds to total returns of 68.33%, 47.46%, 10.98%, respectively, with annualized returns of 8.1%, 8.07%, 10.98%.
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 | 25.58 | 25.57 | 25.57 | 25.58 | 25.56 | 4,325 |
| June 01, 2026 | 25.56 | 25.62 | 25.62 | 25.62 | 25.56 | 16,710 |
| May 29, 2026 | 25.6 | 25.57 | 25.57 | 25.63 | 25.56 | 14,331 |
| May 28, 2026 | 25.53 | 25.6 | 25.6 | 25.64 | 25.52 | 11,084 |
| May 27, 2026 | 25.56 | 25.52 | 25.52 | 25.56 | 25.52 | 11,975 |
| May 26, 2026 | 25.56 | 25.53 | 25.53 | 25.6 | 25.4 | 27,510 |
| May 22, 2026 | 25.47 | 25.57 | 25.57 | 25.58 | 25.47 | 8,163 |
| May 21, 2026 | 25.47 | 25.49 | 25.49 | 25.56 | 25.47 | 6,990 |
| May 20, 2026 | 25.47 | 25.57 | 25.57 | 25.57 | 25.47 | 12,523 |
| May 19, 2026 | 25.53 | 25.52 | 25.52 | 25.53 | 25.48 | 17,031 |
| May 18, 2026 | 25.46 | 25.52 | 25.52 | 25.53 | 25.43 | 8,894 |
| May 15, 2026 | 25.46 | 25.53 | 25.53 | 25.57 | 25.46 | 11,999 |
| May 14, 2026 | 25.53 | 25.56 | 25.56 | 25.57 | 25.48 | 9,245 |
| May 13, 2026 | 25.5 | 25.55 | 25.55 | 25.58 | 25.5 | 8,835 |
| May 12, 2026 | 25.56 | 25.58 | 25.58 | 25.58 | 25.5 | 31,215 |
| May 11, 2026 | 25.61 | 25.56 | 25.56 | 25.61 | 25.51 | 16,663 |
| May 08, 2026 | 25.5 | 25.51 | 25.51 | 25.55 | 25.5 | 12,472 |
| May 07, 2026 | 25.46 | 25.49 | 25.49 | 25.57 | 25.43 | 17,171 |
| May 06, 2026 | 25.53 | 25.54 | 25.54 | 25.57 | 25.52 | 19,648 |
| May 05, 2026 | 25.41 | 25.5 | 25.5 | 25.53 | 25.41 | 13,546 |
| May 04, 2026 | 25.48 | 25.45 | 25.45 | 25.49 | 25.41 | 7,232 |
| May 01, 2026 | 25.42 | 25.49 | 25.49 | 25.49 | 25.42 | 5,123 |
| April 30, 2026 | 25.43 | 25.48 | 25.48 | 25.5 | 25.41 | 24,224 |
| April 29, 2026 | 25.41 | 25.44 | 25.44 | 25.47 | 25.36 | 14,351 |
| April 28, 2026 | 25.41 | 25.4 | 25.4 | 25.42 | 25.35 | 12,869 |
| April 27, 2026 | 25.39 | 25.37 | 25.37 | 25.47 | 25.37 | 6,313 |
| April 24, 2026 | 25.42 | 25.46 | 25.46 | 25.47 | 25.4 | 9,200 |
| April 23, 2026 | 25.43 | 25.5 | 25.5 | 25.5 | 25.38 | 18,452 |
| April 22, 2026 | 25.25 | 25.43 | 25.43 | 25.43 | 25.21 | 29,097 |
| April 21, 2026 | 25.12 | 25.25 | 25.25 | 25.25 | 25.12 | 41,452 |
| April 20, 2026 | 25.11 | 25.19 | 25.19 | 25.25 | 25.11 | 41,124 |
| April 17, 2026 | 25.16 | 25.18 | 25.18 | 25.23 | 25.14 | 43,033 |
| April 16, 2026 | 25.15 | 25.16 | 25.16 | 25.21 | 25.1 | 70,641 |
| April 15, 2026 | 25.12 | 25.15 | 25.15 | 25.18 | 25.08 | 86,333 |
| April 14, 2026 | 25 | 25.12 | 25.12 | 25.14 | 25 | 66,083 |
| April 13, 2026 | 24.95 | 24.99 | 24.99 | 25.01 | 24.94 | 24,151 |
| April 10, 2026 | 24.99 | 24.99 | 24.99 | 25.01 | 24.95 | 72,088 |
| April 09, 2026 | 24.78 | 24.93 | 24.93 | 24.97 | 24.78 | 45,249 |
| April 08, 2026 | 24.77 | 24.8 | 24.8 | 24.84 | 24.62 | 34,026 |
| April 07, 2026 | 24.67 | 24.66 | 24.66 | 24.67 | 24.58 | 34,159 |
| April 06, 2026 | 24.6 | 24.68 | 24.68 | 24.68 | 24.53 | 31,453 |
| April 02, 2026 | 24.48 | 24.61 | 24.61 | 24.7 | 24.39 | 83,229 |
| April 01, 2026 | 24.57 | 24.56 | 24.56 | 24.61 | 24.43 | 105,207 |
| March 31, 2026 | 24.92 | 24.96 | 24.4 | 25.05 | 24.89 | 199,974 |
| March 30, 2026 | 25.03 | 24.92 | 24.36 | 25.08 | 24.81 | 168,818 |
| March 27, 2026 | 25.1 | 25.01 | 24.46 | 25.12 | 24.97 | 42,480 |
| March 26, 2026 | 25.28 | 25.06 | 24.5 | 25.3 | 25.05 | 23,078 |
| March 25, 2026 | 25.26 | 25.23 | 24.67 | 25.35 | 25.21 | 15,035 |
| March 24, 2026 | 25.1 | 25.21 | 24.65 | 25.25 | 25.08 | 20,039 |
| March 23, 2026 | 25.18 | 25.2 | 24.64 | 25.25 | 25.16 | 20,325 |
| March 20, 2026 | 25.26 | 25.14 | 24.58 | 25.29 | 25.13 | 39,920 |
| March 19, 2026 | 25.33 | 25.3 | 24.73 | 25.33 | 25.22 | 30,543 |
| March 18, 2026 | 25.42 | 25.34 | 24.77 | 25.46 | 25.33 | 16,241 |
| March 17, 2026 | 25.43 | 25.38 | 24.81 | 25.43 | 25.33 | 15,786 |
| March 16, 2026 | 25.5 | 25.43 | 24.86 | 25.5 | 25.38 | 26,023 |
| March 13, 2026 | 25.44 | 25.44 | 24.87 | 25.5 | 25.41 | 14,682 |
| March 12, 2026 | 25.44 | 25.45 | 24.88 | 25.53 | 25.32 | 52,108 |
| March 11, 2026 | 25.4 | 25.43 | 24.86 | 25.44 | 25.37 | 19,065 |
| March 10, 2026 | 25.41 | 25.44 | 24.87 | 25.49 | 25.4 | 32,906 |
| March 09, 2026 | 25.38 | 25.41 | 24.84 | 25.46 | 25.35 | 35,886 |