AGNC Investment Corp. (AGNC) NASDAQ

Currency In USD

AGNC Historical Return

If you invested $1000 in AGNC Investment Corp. (AGNC) 10 years ago, it would be worth $1,423.01 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $994.34, while $1000 invested 1 year ago would be worth $920.34. This corresponds to total returns of 42.3%, -0.57%, -7.97%, respectively, with annualized returns of 3.59%, -0.11%, -7.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AGNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	8.94	8.78	8.78	8.95	8.76	29.67M
October 20, 2026	8.4	8.8	8.8	8.86	8.38	37.19M
October 19, 2026	8.68	8.44	8.44	8.69	8.39	41.53M
October 16, 2026	8.84	8.72	8.72	8.9	8.7	22.45M
October 15, 2026	8.72	8.82	8.82	8.94	8.71	31.18M
October 14, 2026	8.51	8.61	8.61	8.62	8.45	23.94M
October 13, 2026	8.78	8.61	8.61	8.82	8.5	26.54M
October 12, 2026	8.67	8.68	8.68	8.77	8.57	28.52M
October 09, 2026	8.7	8.67	8.67	8.72	8.51	32.49M
October 08, 2026	8.42	8.68	8.68	8.69	8.41	43.43M
October 07, 2026	8.61	8.46	8.46	8.62	8.42	43.46M
October 06, 2026	8.7	8.7	8.7	8.73	8.59	32.68M
October 05, 2026	8.79	8.65	8.65	8.84	8.62	43.08M
October 02, 2026	9.06	8.79	8.79	9.13	8.77	39.61M
October 01, 2026	9.04	8.95	8.95	9.07	8.87	50.85M
September 30, 2026	9.41	9.07	9.07	9.43	9.05	54.38M
September 29, 2026	9.5	9.45	9.45	9.52	9.33	39.23M
September 28, 2026	9.56	9.46	9.46	9.68	9.43	46.74M
September 25, 2026	9.68	9.62	9.62	9.7	9.51	34.85M
September 24, 2026	9.91	9.62	9.62	9.93	9.6	41.47M
September 23, 2026	10.07	9.91	9.91	10.09	9.86	29.16M
September 22, 2026	10.04	10.09	10.09	10.1	9.97	27.06M
September 21, 2026	9.9	9.97	9.97	10.03	9.86	29.59M
September 18, 2026	9.9	9.87	9.87	10	9.83	188.15M
September 17, 2026	10.07	9.91	9.91	10.1	9.91	32M
September 16, 2026	10.01	9.88	9.88	10.12	9.79	39.11M
September 15, 2026	10.09	9.96	9.96	10.13	9.94	28.31M
September 11, 2026	10.29	10.15	10.15	10.34	10.15	26.45M
September 10, 2026	10.53	10.19	10.19	10.54	10.17	37.45M
September 09, 2026	10.71	10.51	10.51	10.76	10.5	30.1M
September 08, 2026	10.75	10.68	10.68	10.87	10.67	37.38M
September 04, 2026	10.61	10.65	10.65	10.73	10.57	15.99M
September 03, 2026	10.7	10.66	10.66	10.76	10.58	15.6M
September 02, 2026	10.63	10.62	10.62	10.65	10.57	18.6M
September 01, 2026	10.65	10.6	10.6	10.74	10.58	15.93M
August 31, 2026	10.74	10.73	10.73	10.84	10.68	16.68M
August 28, 2026	10.95	10.9	10.9	11	10.88	20.26M
August 27, 2026	10.82	10.94	10.94	10.96	10.79	12.21M
August 26, 2026	10.92	10.81	10.81	10.93	10.81	12.14M
August 25, 2026	11.02	10.91	10.91	11.03	10.88	13.73M
August 24, 2026	10.91	10.98	10.98	11	10.84	14.08M
August 21, 2026	10.97	10.89	10.89	11	10.88	10.17M
August 20, 2026	11.03	10.92	10.92	11.1	10.89	12.58M
August 19, 2026	11	11.08	11.08	11.13	10.97	17.26M
August 18, 2026	10.96	10.92	10.92	10.97	10.89	11.26M
August 17, 2026	10.95	10.95	10.95	11.01	10.9	11.57M
August 14, 2026	10.98	10.96	10.96	11.08	10.94	12.19M
August 13, 2026	10.96	10.96	10.96	10.99	10.87	14.05M
August 12, 2026	10.95	10.88	10.88	11.02	10.87	16.48M
August 11, 2026	10.77	10.89	10.89	10.89	10.72	14.3M
August 10, 2026	10.85	10.76	10.76	10.85	10.64	14.03M
August 07, 2026	10.65	10.84	10.84	10.93	10.65	17.99M
August 06, 2026	10.67	10.61	10.61	10.73	10.58	19.32M
August 05, 2026	10.65	10.67	10.67	10.72	10.53	15.25M
August 04, 2026	10.7	10.64	10.64	10.77	10.6	26.22M
August 03, 2026	10.7	10.64	10.64	10.81	10.6	23.58M
July 31, 2026	10.75	10.66	10.66	10.77	10.62	19.19M
July 30, 2026	10.95	10.92	10.92	10.99	10.81	24.09M
July 29, 2026	11.03	10.9	10.9	11.06	10.87	23.29M
July 28, 2026	10.7	11.07	11.07	11.1	10.67	31.17M