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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.68$104.003,139,500——
2019-12-30$17.71$104.183,429,800——
2019-12-27$18.03$105.123,762,700——
2019-12-26$18.02$105.062,835,400——
2019-12-24$17.87$104.191,802,700——
2019-12-23$17.72$103.314,805,400——
2019-12-20$17.71$103.258,026,900——
2019-12-19$17.69$103.146,485,000——
2019-12-18$17.68$103.083,773,400——
2019-12-17$17.62$102.735,841,000——
2019-12-16$17.39$101.394,239,300——
2019-12-13$17.51$102.093,388,200——
2019-12-12$17.45$101.743,381,400——
2019-12-11$17.34$101.104,276,200——
2019-12-10$17.31$100.923,414,900——
2019-12-09$17.33$101.042,654,800——
2019-12-06$17.31$100.923,242,200——
2019-12-05$17.21$100.343,220,900——
2019-12-04$17.22$100.403,996,300——
2019-12-03$17.30$100.864,569,100——
2019-12-02$17.36$101.215,399,500——
2019-11-29$17.32$100.982,094,900——
2019-11-27$17.31$100.924,416,400——
2019-11-26$17.46$100.866,085,800——
2019-11-25$17.39$100.464,230,400——
2019-11-22$17.32$100.063,569,700——
2019-11-21$17.24$99.594,195,200——
2019-11-20$17.31$100.004,790,300——
2019-11-19$17.30$99.944,669,700——
2019-11-18$17.42$100.634,097,200——
2019-11-15$17.35$100.232,248,600——
2019-11-14$17.26$99.713,706,200——
2019-11-13$17.40$100.523,987,100——
2019-11-12$17.31$100.004,331,400——
2019-11-11$17.35$100.235,094,700——
2019-11-08$17.31$100.004,875,800——
2019-11-07$17.20$99.364,292,200——
2019-11-06$17.11$98.846,679,200——
2019-11-05$16.98$98.094,422,200——
2019-11-04$17.02$98.324,123,300——
2019-11-01$16.96$97.985,008,400——
2019-10-31$17.05$98.5011,774,400——
2019-10-30$16.48$95.203,871,800——
2019-10-29$16.65$95.265,466,500——
2019-10-28$16.66$95.324,739,600——
2019-10-25$16.54$94.632,760,300——
2019-10-24$16.60$94.973,065,400——
2019-10-23$16.78$96.002,785,500——
2019-10-22$16.64$95.202,664,500——
2019-10-21$16.65$95.263,539,900——
2019-10-18$16.43$94.003,721,300——
2019-10-17$16.34$93.492,428,400——
2019-10-16$16.20$92.692,986,100——
2019-10-15$16.12$92.233,486,800——
2019-10-14$16.18$92.571,734,000——
2019-10-11$16.26$93.034,023,100——
2019-10-10$16.06$91.892,339,800——
2019-10-09$15.99$91.482,606,100——
2019-10-08$15.90$90.973,555,400——
2019-10-07$16.02$91.662,607,800——
2019-10-04$16.04$91.773,067,600——
2019-10-03$15.89$90.914,412,700——
2019-10-02$15.82$90.515,277,200——
2019-10-01$15.81$90.455,780,800——
2019-09-30$16.09$92.064,531,400——
2019-09-27$16.02$91.663,064,100——
2019-09-26$16.21$91.834,050,800——
2019-09-25$16.18$91.663,076,000——
2019-09-24$16.08$91.094,774,900——
2019-09-23$16.31$92.395,938,700——
2019-09-20$16.26$92.118,944,700——
2019-09-19$16.09$91.156,611,200——
2019-09-18$15.88$89.964,979,900——
2019-09-17$15.76$89.285,859,300——
2019-09-16$15.78$89.394,965,300——
2019-09-13$15.85$89.795,735,400——
2019-09-12$15.64$88.604,298,300——
2019-09-11$15.84$89.735,846,000——
2019-09-10$15.72$89.0512,593,200——
2019-09-09$15.34$86.908,108,700——
2019-09-06$15.06$85.3110,410,000——
2019-09-05$15.09$85.486,491,900——
2019-09-04$14.88$84.296,686,200——
2019-09-03$14.73$83.448,672,800——
2019-08-30$14.87$84.247,709,100——
2019-08-29$14.82$83.9511,443,100——
2019-08-28$15.03$84.246,835,200——
2019-08-27$15.08$84.529,868,900——
2019-08-26$15.55$87.154,265,500——
2019-08-23$15.65$87.715,076,400——
2019-08-22$15.90$89.114,790,300——
2019-08-21$15.90$89.1111,380,700——
2019-08-20$16.21$90.853,818,100——
2019-08-19$16.33$91.524,223,500——
2019-08-16$16.23$90.964,100,300——
2019-08-15$16.14$90.465,334,700——
2019-08-14$16.17$90.638,596,400——
2019-08-13$16.77$93.994,302,700——
2019-08-12$16.85$94.444,075,800——
2019-08-09$17.07$95.673,092,800——
2019-08-08$17.18$96.294,451,100——
2019-08-07$16.98$95.177,107,200——
2019-08-06$17.00$95.285,681,300——
2019-08-05$16.87$94.554,996,100——
2019-08-02$17.19$96.344,202,200——
2019-08-01$17.09$95.786,568,700——
2019-07-31$17.14$96.065,673,100——
2019-07-30$17.30$96.963,250,800——
2019-07-29$17.44$96.853,323,700——
2019-07-26$17.41$96.684,959,300——
2019-07-25$17.20$95.519,278,800——
2019-07-24$17.44$96.855,361,800——
2019-07-23$17.54$97.404,069,800——
2019-07-22$17.51$97.244,238,200——
2019-07-19$17.34$96.294,638,300——
2019-07-18$17.45$96.905,038,200——
2019-07-17$17.37$96.463,599,800——
2019-07-16$17.37$96.464,331,000——
2019-07-15$17.34$96.293,358,300——
2019-07-12$17.27$95.903,055,700——
2019-07-11$17.15$95.245,245,000——
2019-07-10$17.13$95.133,322,000——
2019-07-09$17.07$94.793,561,500——
2019-07-08$17.02$94.513,537,600——
2019-07-05$17.00$94.403,547,300——
2019-07-03$16.86$93.632,975,100——
2019-07-02$16.78$93.183,459,000——
2019-07-01$16.77$93.134,569,400——
2019-06-28$16.82$93.406,047,000——
2019-06-27$16.69$92.685,765,200——
2019-06-26$16.77$92.245,571,700——
2019-06-25$16.86$92.735,824,000——
2019-06-24$16.83$92.575,232,200——
2019-06-21$16.82$92.519,171,600——
2019-06-20$16.84$92.627,489,500——
2019-06-19$16.92$93.065,295,900——
2019-06-18$16.74$92.077,519,100——
2019-06-17$16.79$92.355,564,600——
2019-06-14$16.88$92.843,220,700——
2019-06-13$16.88$92.845,389,500——
2019-06-12$16.75$92.133,060,900——
2019-06-11$16.70$91.852,921,400——
2019-06-10$16.79$92.354,686,700——
2019-06-07$16.75$92.132,783,000——
2019-06-06$16.89$92.903,879,000——
2019-06-05$16.83$92.573,802,600——
2019-06-04$16.95$93.237,302,800——
2019-06-03$16.76$92.185,192,900——
2019-05-31$16.40$90.206,642,300——
2019-05-30$16.52$90.865,790,100——
2019-05-29$16.84$91.746,311,200——
2019-05-28$16.87$91.919,855,600——
2019-05-24$17.04$92.833,140,100——
2019-05-23$17.03$92.785,433,700——
2019-05-22$17.05$92.895,018,800——
2019-05-21$16.99$92.567,872,400——
2019-05-20$17.01$92.677,496,000——
2019-05-17$17.37$94.635,190,400——
2019-05-16$17.55$95.612,458,400——
2019-05-15$17.49$95.283,497,400——
2019-05-14$17.53$95.505,302,700——
2019-05-13$17.43$94.964,781,500——
2019-05-10$17.54$95.564,298,600——
2019-05-09$17.40$94.795,985,000——
2019-05-08$17.48$95.234,804,300——
2019-05-07$17.60$95.886,924,300——
2019-05-06$17.49$95.285,497,700——
2019-05-03$17.53$95.504,518,900——
2019-05-02$17.55$95.617,126,900——
2019-05-01$17.60$95.885,765,900——
2019-04-30$17.79$96.925,835,800——
2019-04-29$17.71$96.486,516,600——
2019-04-26$17.97$96.927,433,300——
2019-04-25$17.79$95.9518,925,300——
2019-04-24$18.28$98.595,322,600——
2019-04-23$18.16$97.943,389,600——
2019-04-22$18.17$98.002,707,000——
2019-04-18$18.08$97.513,917,700——
2019-04-17$18.15$97.892,506,100——
2019-04-16$18.13$97.783,515,100——
2019-04-15$18.17$98.003,025,900——
2019-04-12$18.19$98.112,150,000——
2019-04-11$18.15$97.892,583,600——
2019-04-10$18.09$97.571,986,100——
2019-04-09$18.10$97.622,882,700——
2019-04-08$18.15$97.893,789,200——
2019-04-05$18.06$97.403,509,300——
2019-04-04$18.13$97.783,290,400——
2019-04-03$18.00$97.083,509,500——
2019-04-02$18.11$97.672,886,700——
2019-04-01$18.15$97.894,570,200——
2019-03-29$18.00$97.084,787,800——
2019-03-28$18.08$97.514,559,900——
2019-03-27$18.14$96.867,301,800——
2019-03-26$18.09$96.606,926,100——
2019-03-25$17.95$95.855,993,100——
2019-03-22$18.00$96.124,178,800——
2019-03-21$18.07$96.494,270,100——
2019-03-20$17.99$96.064,170,500——
2019-03-19$18.00$96.124,047,800——
2019-03-18$18.12$96.764,932,600——
2019-03-15$18.00$96.124,836,400——
2019-03-14$18.00$96.122,612,000——
2019-03-13$18.03$96.284,448,800——
2019-03-12$17.90$95.584,576,600——
2019-03-11$17.95$95.855,389,500——
2019-03-08$17.76$94.843,724,000——
2019-03-07$17.68$94.415,264,000——
2019-03-06$17.63$94.144,516,900——
2019-03-05$17.58$93.874,199,400——
2019-03-04$17.61$94.035,390,600——
2019-03-01$17.56$93.775,971,500——
2019-02-28$17.65$94.257,554,400——
2019-02-27$17.55$93.714,193,300——
2019-02-26$17.74$93.774,284,500——
2019-02-25$17.74$93.774,939,200——
2019-02-22$17.71$93.613,138,200——
2019-02-21$17.61$93.086,206,600——
2019-02-20$17.67$93.405,812,700——
2019-02-19$17.69$93.505,596,100——
2019-02-15$17.62$93.136,375,500——
2019-02-14$17.69$93.505,066,800——
2019-02-13$17.73$93.715,883,900——
2019-02-12$17.83$94.247,507,300——
2019-02-11$17.80$94.084,525,600——
2019-02-08$17.81$94.143,917,500——
2019-02-07$17.85$94.353,423,600——
2019-02-06$17.85$94.356,828,900——
2019-02-05$17.79$94.036,758,200——
2019-02-04$17.83$94.245,450,800——
2019-02-01$17.76$93.879,514,300——
2019-01-31$17.91$94.6710,724,900——
2019-01-30$17.94$94.8210,537,700——
2019-01-29$18.11$94.775,943,200——
2019-01-28$18.06$94.514,855,900——
2019-01-25$18.12$94.824,827,100——
2019-01-24$18.01$94.254,046,500——
2019-01-23$18.01$94.254,767,700——
2019-01-22$17.94$93.885,607,600——
2019-01-18$18.01$94.254,671,800——
2019-01-17$18.00$94.205,443,600——
2019-01-16$17.98$94.094,616,000——
2019-01-15$17.95$93.934,441,000——
2019-01-14$17.95$93.935,939,200——
2019-01-11$17.89$93.623,313,200——
2019-01-10$17.76$92.946,455,100——
2019-01-09$17.79$93.106,555,600——
2019-01-08$17.80$93.156,919,500——
2019-01-07$17.93$93.834,618,100——
2019-01-04$17.94$93.885,298,800——
2019-01-03$17.86$93.465,701,500——
2019-01-02$17.63$92.263,327,500——