AGNC Investment Corp. (AGNCP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AGNC Investment Corp. (AGNCP) since IPO date, it would be worth $1,552.15 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,382.09, while $1000 invested 1 year ago would be worth $1,041.93. This corresponds to total returns of 55.22%, 38.21%, 4.19%, respectively, with annualized returns of 6.82%, 6.69%, 4.19%.
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 01, 2026 | 24.79 | 24.85 | 24.85 | 24.94 | 24.75 | 88,095 |
| September 30, 2026 | 25.2 | 25.28 | 25.28 | 25.31 | 25.13 | 111,778 |
| September 29, 2026 | 25.2 | 25.18 | 25.18 | 25.32 | 25.16 | 95,935 |
| September 28, 2026 | 25.21 | 25.2 | 25.2 | 25.33 | 25.2 | 47,645 |
| September 25, 2026 | 25.16 | 25.23 | 25.23 | 25.32 | 25.16 | 49,397 |
| September 24, 2026 | 25.28 | 25.22 | 25.22 | 25.45 | 25.15 | 83,728 |
| September 23, 2026 | 25.4 | 25.32 | 25.32 | 25.43 | 25.32 | 44,871 |
| September 22, 2026 | 25.4 | 25.39 | 25.39 | 25.44 | 25.36 | 40,638 |
| September 21, 2026 | 25.41 | 25.36 | 25.36 | 25.44 | 25.36 | 43,632 |
| September 18, 2026 | 25.41 | 25.36 | 25.36 | 25.48 | 25.36 | 27,673 |
| September 17, 2026 | 25.4 | 25.47 | 25.47 | 25.48 | 25.4 | 61,871 |
| September 16, 2026 | 25.38 | 25.42 | 25.42 | 25.46 | 25.36 | 63,116 |
| September 15, 2026 | 25.41 | 25.39 | 25.39 | 25.44 | 25.36 | 52,326 |
| September 11, 2026 | 25.46 | 25.43 | 25.43 | 25.46 | 25.39 | 26,842 |
| September 10, 2026 | 25.25 | 25.45 | 25.45 | 25.46 | 25.25 | 83,933 |
| September 09, 2026 | 25.48 | 25.38 | 25.38 | 25.51 | 25.38 | 26,005 |
| September 08, 2026 | 25.39 | 25.42 | 25.42 | 25.47 | 25.39 | 23,193 |
| September 04, 2026 | 25.41 | 25.42 | 25.42 | 25.49 | 25.41 | 20,539 |
| September 03, 2026 | 25.42 | 25.47 | 25.47 | 25.48 | 25.42 | 17,779 |
| September 02, 2026 | 25.46 | 25.48 | 25.48 | 25.54 | 25.46 | 30,952 |
| September 01, 2026 | 25.44 | 25.48 | 25.48 | 25.48 | 25.39 | 38,628 |
| August 31, 2026 | 25.43 | 25.44 | 25.44 | 25.5 | 25.39 | 52,529 |
| August 28, 2026 | 25.44 | 25.43 | 25.43 | 25.49 | 25.41 | 16,867 |
| August 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.39 | 17,987 |
| August 26, 2026 | 25.4 | 25.45 | 25.45 | 25.47 | 25.4 | 27,178 |
| August 25, 2026 | 25.47 | 25.42 | 25.42 | 25.48 | 25.37 | 21,991 |
| August 24, 2026 | 25.42 | 25.45 | 25.45 | 25.47 | 25.41 | 20,098 |
| August 21, 2026 | 25.36 | 25.44 | 25.44 | 25.45 | 25.36 | 177,807 |
| August 20, 2026 | 25.38 | 25.37 | 25.37 | 25.39 | 25.36 | 41,477 |
| August 19, 2026 | 25.35 | 25.38 | 25.38 | 25.38 | 25.32 | 46,357 |
| August 18, 2026 | 25.26 | 25.32 | 25.32 | 25.37 | 25.26 | 30,144 |
| August 17, 2026 | 25.33 | 25.35 | 25.35 | 25.36 | 25.3 | 33,371 |
| August 14, 2026 | 25.26 | 25.31 | 25.31 | 25.37 | 25.26 | 57,644 |
| August 13, 2026 | 25.23 | 25.33 | 25.33 | 25.35 | 25.23 | 39,249 |
| August 12, 2026 | 25.26 | 25.23 | 25.23 | 25.33 | 25.23 | 51,133 |
| August 11, 2026 | 25.24 | 25.19 | 25.19 | 25.26 | 25.19 | 14,771 |
| August 10, 2026 | 25.24 | 25.25 | 25.25 | 25.25 | 25.23 | 23,015 |
| August 07, 2026 | 25.2 | 25.22 | 25.22 | 25.23 | 25.2 | 17,106 |
| August 06, 2026 | 25.23 | 25.22 | 25.22 | 25.24 | 25.2 | 34,922 |
| August 05, 2026 | 25.21 | 25.2 | 25.2 | 25.23 | 25.17 | 36,248 |
| August 04, 2026 | 25.17 | 25.2 | 25.2 | 25.2 | 25.12 | 24,547 |
| August 03, 2026 | 25.07 | 25.17 | 25.17 | 25.17 | 25.07 | 38,682 |
| July 31, 2026 | 25.04 | 25.07 | 25.07 | 25.14 | 25.04 | 108,308 |
| July 30, 2026 | 25.04 | 25.04 | 25.04 | 25.09 | 25.02 | 45,656 |
| July 29, 2026 | 25.07 | 25.02 | 25.02 | 25.07 | 25.01 | 40,586 |
| July 28, 2026 | 25.04 | 25.05 | 25.05 | 25.07 | 25.01 | 34,149 |
| July 27, 2026 | 25.01 | 25.05 | 25.05 | 25.08 | 25 | 69,183 |
| July 23, 2026 | 25.03 | 25.01 | 25.01 | 25.04 | 24.98 | 73,299 |
| July 22, 2026 | 25.01 | 25.03 | 25.03 | 25.07 | 25.01 | 90,037 |
| July 21, 2026 | 25.01 | 25.02 | 25.02 | 25.07 | 25 | 130,936 |
| July 20, 2026 | 25.03 | 25.01 | 25.01 | 25.03 | 24.96 | 46,645 |
| July 17, 2026 | 25.07 | 25.03 | 25.03 | 25.08 | 25 | 44,600 |
| July 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.03 | 76,307 |
| July 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | 41,107 |
| July 14, 2026 | 25.05 | 25.07 | 25.07 | 25.07 | 25.03 | 36,234 |
| July 13, 2026 | 25.07 | 25.06 | 25.06 | 25.07 | 25 | 33,252 |
| July 10, 2026 | 24.96 | 25.04 | 25.04 | 25.09 | 24.96 | 26,361 |
| July 09, 2026 | 25.05 | 25.07 | 25.07 | 25.1 | 25.01 | 51,650 |
| July 08, 2026 | 24.92 | 25.09 | 25.09 | 25.09 | 24.92 | 36,201 |
| July 07, 2026 | 24.88 | 25.06 | 25.06 | 25.1 | 24.88 | 47,107 |