NASDAQ:AGNC | Historical Stock Price | AGNC Investment Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.63$12.56$23.78$45.02$85.25$161.422008-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.90$70.186,740,800——
2012-12-28$29.00$70.434,993,300——
2012-12-27$29.09$70.656,586,400——
2012-12-26$29.50$71.646,487,700——
2012-12-24$29.92$72.664,734,400——
2012-12-21$31.15$72.6110,323,100——
2012-12-20$31.67$73.826,934,800——
2012-12-19$31.60$73.667,288,900——
2012-12-18$31.13$72.576,229,500——
2012-12-17$30.94$72.126,678,400——
2012-12-14$30.20$70.404,966,400——
2012-12-13$30.50$71.105,054,600——
2012-12-12$30.84$71.895,985,700——
2012-12-11$31.43$73.275,511,000——
2012-12-10$31.53$73.504,692,700——
2012-12-07$31.11$72.524,115,900——
2012-12-06$31.02$72.313,616,300——
2012-12-05$30.99$72.244,097,500——
2012-12-04$31.47$73.362,592,600——
2012-12-03$31.61$73.683,281,700——
2012-11-30$31.55$73.553,774,900——
2012-11-29$31.46$73.343,812,400——
2012-11-28$31.36$73.103,968,900——
2012-11-27$31.34$73.064,172,600——
2012-11-26$31.45$73.315,644,900——
2012-11-23$31.66$73.802,208,500——
2012-11-21$31.42$73.244,242,800——
2012-11-20$31.21$72.754,626,400——
2012-11-19$31.13$72.578,008,500——
2012-11-16$30.99$72.2412,815,900——
2012-11-15$29.84$69.5616,171,000——
2012-11-14$28.69$66.8818,967,900——
2012-11-13$29.58$68.9525,676,900——
2012-11-12$30.43$70.934,596,000——
2012-11-09$30.82$71.844,958,600——
2012-11-08$30.95$72.155,512,300——
2012-11-07$30.73$71.6314,651,500——
2012-11-06$31.70$73.897,563,600——
2012-11-05$32.33$75.363,297,600——
2012-11-02$32.45$75.644,380,100——
2012-11-01$32.87$76.625,184,100——
2012-10-31$33.00$76.937,907,900——
2012-10-26$32.00$74.594,772,400——
2012-10-25$32.30$75.294,256,400——
2012-10-24$32.45$75.644,909,200——
2012-10-23$32.33$75.365,233,500——
2012-10-22$32.64$76.096,368,600——
2012-10-19$33.04$77.025,526,500——
2012-10-18$33.00$76.939,436,500——
2012-10-17$32.52$75.819,074,400——
2012-10-16$32.00$74.598,754,700——
2012-10-15$32.00$74.5942,274,800——
2012-10-12$32.59$75.978,199,200——
2012-10-11$33.20$77.396,112,200——
2012-10-10$33.07$77.0919,519,400——
2012-10-09$33.69$78.5311,710,900——
2012-10-08$34.60$80.654,886,100——
2012-10-05$34.90$81.353,609,300——
2012-10-04$34.91$81.385,634,100——
2012-10-03$35.13$81.894,094,400——
2012-10-02$35.00$81.594,960,000——
2012-10-01$34.65$80.773,568,100——
2012-09-28$34.60$80.655,709,800——
2012-09-27$34.36$80.105,006,400——
2012-09-26$34.56$80.565,837,500——
2012-09-25$34.64$80.756,823,600——
2012-09-24$34.93$81.426,466,500——
2012-09-21$35.17$81.986,919,800——
2012-09-20$35.05$81.708,698,400——
2012-09-19$34.84$81.2115,378,900——
2012-09-18$36.40$81.9412,414,400——
2012-09-17$36.68$82.579,771,000——
2012-09-14$36.49$82.149,100,000——
2012-09-13$36.16$81.407,804,900——
2012-09-12$35.94$80.906,572,700——
2012-09-11$35.66$80.273,633,600——
2012-09-10$35.44$79.785,435,200——
2012-09-07$35.02$78.833,778,200——
2012-09-06$34.90$78.564,008,800——
2012-09-05$34.79$78.313,572,600——
2012-09-04$34.82$78.383,676,400——
2012-08-31$34.84$78.433,862,200——
2012-08-30$34.65$78.003,576,600——
2012-08-29$34.69$78.094,782,400——
2012-08-28$34.40$77.433,987,600——
2012-08-27$34.34$77.303,121,800——
2012-08-24$34.17$76.923,271,900——
2012-08-23$33.88$76.262,938,800——
2012-08-22$33.97$76.474,022,000——
2012-08-21$34.08$76.713,086,800——
2012-08-20$34.05$76.653,794,700——
2012-08-17$33.78$76.045,745,900——
2012-08-16$33.50$75.4113,075,200——
2012-08-15$34.04$76.626,568,600——
2012-08-14$34.53$77.735,745,800——
2012-08-13$34.19$76.964,664,100——
2012-08-10$33.89$76.294,470,200——
2012-08-09$33.97$76.475,615,900——
2012-08-08$33.56$75.547,848,400——
2012-08-07$32.96$74.1931,264,200——
2012-08-06$34.07$76.6911,324,800——
2012-08-03$34.83$78.406,323,100——
2012-08-02$35.04$78.884,502,400——
2012-08-01$34.97$78.725,840,200——
2012-07-31$35.14$79.109,601,500——
2012-07-30$35.15$79.127,252,700——
2012-07-27$35.38$79.648,408,900——
2012-07-26$34.98$78.747,574,200——
2012-07-25$34.94$78.657,648,200——
2012-07-24$34.99$78.769,301,900——
2012-07-23$34.60$77.887,885,900——
2012-07-20$34.33$77.287,959,500——
2012-07-19$34.15$76.879,689,100——
2012-07-18$33.92$76.3552,732,900——
2012-07-17$35.29$79.449,243,100——
2012-07-16$35.08$78.975,048,300——
2012-07-13$34.67$78.046,452,700——
2012-07-12$34.41$77.464,786,300——
2012-07-11$34.27$77.147,340,300——
2012-07-10$34.58$77.849,794,000——
2012-07-09$34.70$78.115,745,300——
2012-07-06$34.26$77.123,665,600——
2012-07-05$34.02$76.584,551,000——
2012-07-03$33.94$76.404,219,400——
2012-07-02$33.56$75.546,848,000——
2012-06-29$33.61$75.666,369,500——
2012-06-28$33.24$74.825,714,900——
2012-06-27$32.95$74.175,001,600——
2012-06-26$32.52$73.203,554,400——
2012-06-25$32.33$72.784,821,000——
2012-06-22$32.53$73.238,408,400——
2012-06-21$32.34$72.805,998,200——
2012-06-20$32.16$72.399,733,000——
2012-06-19$32.49$73.1413,226,200——
2012-06-18$33.61$72.8410,573,300——
2012-06-15$33.60$72.8210,308,600——
2012-06-14$33.58$72.788,831,300——
2012-06-13$33.42$72.436,091,800——
2012-06-12$33.27$72.116,071,100——
2012-06-11$32.90$71.305,195,000——
2012-06-08$32.73$70.944,622,900——
2012-06-07$32.61$70.685,565,600——
2012-06-06$32.94$71.396,395,000——
2012-06-05$32.56$70.574,557,200——
2012-06-04$32.22$69.834,850,200——
2012-06-01$32.30$70.007,387,100——
2012-05-31$32.67$70.8118,954,100——
2012-05-30$32.49$70.426,687,200——
2012-05-29$32.54$70.528,817,100——
2012-05-25$32.22$69.834,820,800——
2012-05-24$32.13$69.647,452,400——
2012-05-23$32.27$69.944,079,400——
2012-05-22$32.05$69.464,824,000——
2012-05-21$31.93$69.206,096,100——
2012-05-18$31.03$67.256,248,700——
2012-05-17$30.98$67.148,507,300——
2012-05-16$31.78$68.885,186,600——
2012-05-15$32.08$69.535,413,400——
2012-05-14$32.16$69.706,342,400——
2012-05-11$32.33$70.074,295,000——
2012-05-10$32.04$69.444,931,500——
2012-05-09$31.74$68.794,180,000——
2012-05-08$31.52$68.314,471,000——
2012-05-07$31.61$68.514,005,700——
2012-05-04$31.66$68.624,032,300——
2012-05-03$31.65$68.597,134,200——
2012-05-02$31.14$67.494,034,600——
2012-05-01$31.13$67.473,652,200——
2012-04-30$31.24$67.714,548,200——
2012-04-27$31.01$67.213,586,900——
2012-04-26$30.90$66.973,737,200——
2012-04-25$30.77$66.693,485,000——
2012-04-24$30.75$66.643,655,000——
2012-04-23$30.72$66.583,148,100——
2012-04-20$30.62$66.363,197,100——
2012-04-19$30.70$66.545,307,100——
2012-04-18$30.52$66.153,913,500——
2012-04-17$30.32$65.714,347,000——
2012-04-16$30.09$65.213,350,100——
2012-04-13$30.11$65.263,083,500——
2012-04-12$30.05$65.133,015,500——
2012-04-11$29.89$64.783,669,900——
2012-04-10$29.71$64.396,130,500——
2012-04-09$30.08$65.194,501,900——
2012-04-05$30.07$65.173,578,200——
2012-04-04$30.02$65.064,589,400——
2012-04-03$30.06$65.155,805,300——
2012-04-02$29.91$64.825,496,600——
2012-03-30$29.54$64.028,163,100——
2012-03-29$29.31$63.524,988,600——
2012-03-28$29.23$63.354,372,300——
2012-03-27$29.32$63.554,625,100——
2012-03-26$29.48$63.893,250,500——
2012-03-23$29.29$63.482,571,900——
2012-03-22$29.31$63.523,455,200——
2012-03-21$29.57$64.093,120,400——
2012-03-20$29.38$63.684,680,200——
2012-03-19$29.22$63.335,806,900——
2012-03-16$29.34$63.594,854,600——
2012-03-15$29.45$63.835,322,100——
2012-03-14$29.41$63.7411,906,200——
2012-03-13$29.86$64.726,443,300——
2012-03-12$29.81$64.617,474,200——
2012-03-09$29.50$63.949,327,000——
2012-03-08$29.35$63.6163,134,500——
2012-03-07$30.27$65.606,442,300——
2012-03-06$29.85$64.697,482,900——
2012-03-05$30.28$65.6312,524,200——
2012-03-02$31.17$64.859,942,900——
2012-03-01$30.87$64.225,654,200——
2012-02-29$30.71$63.896,540,300——
2012-02-28$30.79$64.054,687,300——
2012-02-27$30.61$63.685,181,900——
2012-02-24$30.66$63.784,260,200——
2012-02-23$30.69$63.854,131,800——
2012-02-22$30.57$63.604,125,500——
2012-02-21$30.70$63.875,542,900——
2012-02-17$30.37$63.184,787,300——
2012-02-16$30.06$62.549,218,500——
2012-02-15$30.71$63.899,295,900——
2012-02-14$30.59$63.646,804,400——
2012-02-13$30.42$63.295,534,600——
2012-02-10$30.20$62.835,945,600——
2012-02-09$29.87$62.145,590,500——
2012-02-08$29.69$61.775,678,000——
2012-02-07$29.74$61.8711,582,900——
2012-02-06$29.48$61.334,784,600——
2012-02-03$29.70$61.794,975,600——
2012-02-02$29.38$61.122,914,000——
2012-02-01$29.38$61.123,521,500——
2012-01-31$29.33$61.024,143,300——
2012-01-30$29.08$60.504,341,300——
2012-01-27$29.09$60.524,866,600——
2012-01-26$29.19$60.735,326,000——
2012-01-25$29.33$61.024,462,600——
2012-01-24$29.19$60.733,021,600——
2012-01-23$29.06$60.463,472,900——
2012-01-20$29.00$60.334,708,000——
2012-01-19$28.66$59.623,388,500——
2012-01-18$28.44$59.173,541,700——
2012-01-17$28.34$58.963,511,600——
2012-01-13$28.35$58.983,736,300——
2012-01-12$28.23$58.734,273,700——
2012-01-11$28.16$58.583,962,500——
2012-01-10$28.18$58.634,145,700——
2012-01-09$28.23$58.733,199,600——
2012-01-06$28.37$59.023,021,800——
2012-01-05$28.21$58.695,443,600——
2012-01-04$28.33$58.942,887,800——
2012-01-03$28.17$58.603,136,400——