AGNC Investment Corp. (AGNCO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNCO) since IPO date, it would be worth $1,680.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,422.52, while $1000 invested 1 year ago would be worth $1,070.02. This corresponds to total returns of 68.01%, 42.25%, 7%, respectively, with annualized returns of 7.87%, 7.3%, 7%.
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 | 25.41 | 25.52 | 25.52 | 25.59 | 25.38 | 64,374 |
| July 30, 2026 | 25.36 | 25.4 | 25.4 | 25.43 | 25.36 | 9,482 |
| July 29, 2026 | 25.36 | 25.37 | 25.37 | 25.4 | 25.36 | 9,824 |
| July 28, 2026 | 25.35 | 25.38 | 25.38 | 25.42 | 25.35 | 18,633 |
| July 27, 2026 | 25.45 | 25.4 | 25.4 | 25.45 | 25.34 | 23,458 |
| July 23, 2026 | 25.35 | 25.42 | 25.42 | 25.42 | 25.35 | 10,838 |
| July 22, 2026 | 25.33 | 25.45 | 25.45 | 25.45 | 25.31 | 23,555 |
| July 21, 2026 | 25.33 | 25.36 | 25.36 | 25.38 | 25.32 | 71,318 |
| July 20, 2026 | 25.46 | 25.35 | 25.35 | 25.48 | 25.34 | 28,835 |
| July 17, 2026 | 25.35 | 25.41 | 25.41 | 25.41 | 25.35 | 7,777 |
| July 16, 2026 | 25.31 | 25.36 | 25.36 | 25.41 | 25.31 | 5,382 |
| July 15, 2026 | 25.4 | 25.34 | 25.34 | 25.4 | 25.31 | 41,299 |
| July 14, 2026 | 25.31 | 25.35 | 25.35 | 25.4 | 25.3 | 11,625 |
| July 13, 2026 | 25.28 | 25.33 | 25.33 | 25.44 | 25.28 | 21,398 |
| July 10, 2026 | 25.28 | 25.33 | 25.33 | 25.35 | 25.28 | 12,559 |
| July 09, 2026 | 25.28 | 25.33 | 25.33 | 25.35 | 25.28 | 20,511 |
| July 08, 2026 | 25.32 | 25.34 | 25.34 | 25.39 | 25.3 | 26,520 |
| July 07, 2026 | 25.25 | 25.34 | 25.34 | 25.35 | 25.23 | 39,690 |
| July 06, 2026 | 25.14 | 25.3 | 25.3 | 25.3 | 25.14 | 50,303 |
| July 02, 2026 | 25.11 | 25.17 | 25.17 | 25.18 | 25.11 | 28,066 |
| July 01, 2026 | 24.91 | 25.12 | 25.12 | 25.14 | 24.91 | 69,361 |
| June 30, 2026 | 25.43 | 25.4 | 25.4 | 25.58 | 25.37 | 291,602 |
| June 29, 2026 | 25.44 | 25.52 | 25.52 | 25.52 | 25.37 | 87,396 |
| June 26, 2026 | 25.36 | 25.42 | 25.42 | 25.49 | 25.36 | 49,353 |
| June 25, 2026 | 25.53 | 25.45 | 25.45 | 25.54 | 25.41 | 25,210 |
| June 24, 2026 | 25.49 | 25.46 | 25.46 | 25.56 | 25.41 | 28,066 |
| June 23, 2026 | 25.53 | 25.47 | 25.47 | 25.61 | 25.47 | 14,585 |
| June 22, 2026 | 25.6 | 25.53 | 25.53 | 25.64 | 25.53 | 25,596 |
| June 18, 2026 | 25.53 | 25.6 | 25.6 | 25.65 | 25.53 | 26,532 |
| June 17, 2026 | 25.55 | 25.58 | 25.58 | 25.61 | 25.5 | 7,062 |
| June 16, 2026 | 25.59 | 25.57 | 25.57 | 25.62 | 25.57 | 11,463 |
| June 15, 2026 | 25.58 | 25.62 | 25.62 | 25.62 | 25.54 | 18,062 |
| June 12, 2026 | 25.57 | 25.56 | 25.56 | 25.6 | 25.51 | 25,661 |
| June 11, 2026 | 25.49 | 25.57 | 25.57 | 25.57 | 25.46 | 18,078 |
| June 10, 2026 | 25.48 | 25.54 | 25.54 | 25.56 | 25.48 | 24,610 |
| June 09, 2026 | 25.51 | 25.51 | 25.51 | 25.58 | 25.48 | 14,068 |
| June 08, 2026 | 25.55 | 25.5 | 25.5 | 25.55 | 25.48 | 18,923 |
| June 05, 2026 | 25.48 | 25.53 | 25.53 | 25.54 | 25.45 | 16,417 |
| June 04, 2026 | 25.51 | 25.52 | 25.52 | 25.53 | 25.49 | 13,035 |
| June 03, 2026 | 25.55 | 25.5 | 25.5 | 25.57 | 25.5 | 10,359 |
| 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 |