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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.60$102.155,192,800——
2020-12-30$15.57$101.957,238,200——
2020-12-29$15.58$101.236,684,700——
2020-12-28$15.64$101.625,736,300——
2020-12-24$15.57$101.173,246,900——
2020-12-23$15.67$101.827,146,000——
2020-12-22$15.43$100.264,872,700——
2020-12-21$15.43$100.266,911,500——
2020-12-18$15.42$100.199,007,600——
2020-12-17$15.46$100.454,660,600——
2020-12-16$15.43$100.266,440,000——
2020-12-15$15.43$100.265,863,700——
2020-12-14$15.30$99.416,184,100——
2020-12-11$15.32$99.546,053,300——
2020-12-10$15.50$100.714,586,300——
2020-12-09$15.60$101.364,765,400——
2020-12-08$15.59$101.305,461,600——
2020-12-07$15.48$100.584,555,900——
2020-12-04$15.54$100.975,029,200——
2020-12-03$15.41$100.134,349,000——
2020-12-02$15.32$99.545,494,900——
2020-12-01$15.34$99.676,343,600——
2020-11-30$15.28$99.2810,464,600——
2020-11-27$15.57$101.175,252,900——
2020-11-25$15.65$100.917,228,100——
2020-11-24$15.70$101.2310,261,400——
2020-11-23$15.45$99.628,235,200——
2020-11-20$15.21$98.074,404,200——
2020-11-19$15.09$97.305,423,900——
2020-11-18$15.25$98.337,611,700——
2020-11-17$15.22$98.145,411,000——
2020-11-16$15.06$97.107,166,100——
2020-11-13$14.87$95.886,131,100——
2020-11-12$14.53$93.695,937,500——
2020-11-11$14.52$93.628,131,000——
2020-11-10$14.86$95.8117,959,000——
2020-11-09$14.15$91.2413,363,000——
2020-11-06$14.11$90.986,390,600——
2020-11-05$14.24$91.825,087,900——
2020-11-04$14.07$90.7212,919,300——
2020-11-03$13.94$89.886,564,800——
2020-11-02$13.99$90.209,001,100——
2020-10-30$13.97$90.087,785,800——
2020-10-29$14.10$90.918,256,800——
2020-10-28$14.03$89.698,360,300——
2020-10-27$14.25$91.107,367,100——
2020-10-26$14.09$90.076,125,200——
2020-10-23$14.19$90.714,317,900——
2020-10-22$13.99$89.435,531,200——
2020-10-21$13.87$88.678,095,200——
2020-10-20$14.03$89.694,467,300——
2020-10-19$14.03$89.695,978,000——
2020-10-16$14.11$90.203,969,300——
2020-10-15$14.18$90.653,573,400——
2020-10-14$14.12$90.264,630,000——
2020-10-13$14.03$89.694,203,800——
2020-10-12$14.19$90.715,425,900——
2020-10-09$14.07$89.943,904,300——
2020-10-08$14.22$90.9011,409,100——
2020-10-07$13.99$89.436,107,900——
2020-10-06$13.94$89.116,281,400——
2020-10-05$14.00$89.504,687,600——
2020-10-02$13.94$89.116,895,100——
2020-10-01$13.90$88.866,457,000——
2020-09-30$13.91$88.927,485,600——
2020-09-29$13.92$88.996,430,700——
2020-09-28$14.27$90.466,640,300——
2020-09-25$14.00$88.746,885,900——
2020-09-24$13.86$87.8611,484,500——
2020-09-23$13.98$88.626,708,300——
2020-09-22$14.27$90.465,467,600——
2020-09-21$14.29$90.587,313,800——
2020-09-18$14.51$91.989,243,500——
2020-09-17$14.60$92.554,880,100——
2020-09-16$14.61$92.614,735,100——
2020-09-15$14.50$91.915,892,600——
2020-09-14$14.57$92.367,549,500——
2020-09-11$14.11$89.446,970,500——
2020-09-10$14.21$90.086,921,800——
2020-09-09$14.20$90.015,497,500——
2020-09-08$14.16$89.7616,317,000——
2020-09-04$13.84$87.736,919,000——
2020-09-03$13.83$87.678,653,900——
2020-09-02$13.99$88.6811,906,200——
2020-09-01$14.08$89.255,736,800——
2020-08-31$14.11$89.445,442,600——
2020-08-28$14.14$89.633,785,100——
2020-08-27$14.09$88.556,230,100——
2020-08-26$14.05$88.304,680,700——
2020-08-25$14.17$89.065,384,300——
2020-08-24$14.25$89.566,527,900——
2020-08-21$14.01$88.055,440,200——
2020-08-20$13.94$87.616,686,700——
2020-08-19$13.94$87.616,309,300——
2020-08-18$13.88$87.236,522,800——
2020-08-17$13.80$86.736,396,200——
2020-08-14$13.88$87.235,407,500——
2020-08-13$13.72$86.236,229,700——
2020-08-12$13.65$85.795,781,800——
2020-08-11$13.77$86.547,989,600——
2020-08-10$13.89$87.306,745,200——
2020-08-07$13.63$85.665,031,700——
2020-08-06$13.62$85.603,808,100——
2020-08-05$13.74$86.355,200,800——
2020-08-04$13.56$85.226,257,800——
2020-08-03$13.74$86.357,406,200——
2020-07-31$13.60$85.4715,382,100——
2020-07-30$13.62$85.606,182,900——
2020-07-29$13.77$85.799,133,600——
2020-07-28$13.57$84.5412,488,400——
2020-07-27$13.71$85.428,350,500——
2020-07-24$13.52$84.235,904,600——
2020-07-23$13.49$84.046,069,800——
2020-07-22$13.61$84.795,921,700——
2020-07-21$13.58$84.615,208,100——
2020-07-20$13.43$83.676,335,300——
2020-07-17$13.37$83.306,605,500——
2020-07-16$13.43$83.677,095,200——
2020-07-15$13.40$83.4812,799,600——
2020-07-14$12.98$80.876,578,200——
2020-07-13$12.69$79.0611,050,400——
2020-07-10$12.71$79.1912,676,700——
2020-07-09$12.67$78.9410,331,200——
2020-07-08$12.99$80.934,289,100——
2020-07-07$12.82$79.874,587,200——
2020-07-06$12.93$80.565,256,100——
2020-07-02$12.72$79.255,133,700——
2020-07-01$12.85$80.065,894,800——
2020-06-30$12.90$80.3713,980,000——
2020-06-29$12.93$80.566,826,000——
2020-06-26$12.76$78.758,171,100——
2020-06-25$13.19$81.409,151,400——
2020-06-24$12.82$79.128,481,300——
2020-06-23$13.04$80.484,804,000——
2020-06-22$12.99$80.177,201,600——
2020-06-19$12.89$79.5512,870,100——
2020-06-18$13.19$81.407,088,600——
2020-06-17$13.35$82.396,074,800——
2020-06-16$13.47$83.138,530,300——
2020-06-15$13.49$83.258,525,800——
2020-06-12$13.61$83.9911,005,600——
2020-06-11$12.96$79.9814,846,100——
2020-06-10$13.42$82.8213,091,800——
2020-06-09$13.91$85.859,371,200——
2020-06-08$14.25$87.9416,607,700——
2020-06-05$13.49$83.2518,129,100——
2020-06-04$13.89$85.7216,610,900——
2020-06-03$13.32$82.2112,182,200——
2020-06-02$13.00$80.2310,047,800——
2020-06-01$13.16$81.2210,036,000——
2020-05-29$12.94$79.8641,191,700——
2020-05-28$13.09$80.799,537,300——
2020-05-27$13.49$82.5110,330,300——
2020-05-26$13.42$82.099,789,700——
2020-05-22$13.17$80.567,974,000——
2020-05-21$13.05$79.829,099,800——
2020-05-20$13.25$81.0512,145,300——
2020-05-19$12.99$79.467,556,700——
2020-05-18$12.90$78.9011,448,100——
2020-05-15$12.44$76.099,399,500——
2020-05-14$12.41$75.918,659,000——
2020-05-13$11.73$71.7513,316,500——
2020-05-12$12.04$73.647,253,600——
2020-05-11$12.31$75.306,502,000——
2020-05-08$12.71$77.747,021,700——
2020-05-07$12.57$76.8910,555,300——
2020-05-06$12.49$76.408,234,300——
2020-05-05$12.78$78.179,811,500——
2020-05-04$12.41$75.919,087,000——
2020-05-01$12.27$75.059,761,800——
2020-04-30$12.42$75.9716,463,800——
2020-04-29$12.74$77.9311,458,000——
2020-04-28$12.69$76.8915,580,700——
2020-04-27$12.31$74.589,178,300——
2020-04-24$12.13$73.4910,685,800——
2020-04-23$12.36$74.897,221,600——
2020-04-22$12.20$73.927,629,300——
2020-04-21$12.36$74.8911,371,600——
2020-04-20$11.98$72.5810,599,300——
2020-04-17$12.27$74.3413,244,300——
2020-04-16$11.65$70.5911,217,100——
2020-04-15$11.48$69.5611,410,700——
2020-04-14$11.82$71.6211,619,000——
2020-04-13$12.18$73.8010,421,400——
2020-04-09$12.21$73.9825,458,400——
2020-04-08$11.27$68.2819,503,000——
2020-04-07$10.51$63.6816,965,800——
2020-04-06$10.38$62.8914,848,400——
2020-04-03$9.51$57.6218,763,100——
2020-04-02$9.80$59.3812,626,800——
2020-04-01$9.49$57.5015,587,000——
2020-03-31$10.58$64.1020,349,200——
2020-03-30$11.68$70.7717,377,000——
2020-03-27$13.15$78.7013,798,600——
2020-03-26$13.45$80.5018,514,900——
2020-03-25$12.50$74.8122,942,700——
2020-03-24$11.11$66.4924,260,900——
2020-03-23$10.44$62.4825,317,500——
2020-03-20$9.83$58.8320,127,700——
2020-03-19$9.38$56.1416,624,700——
2020-03-18$9.73$58.2333,698,100——
2020-03-17$11.81$70.6824,951,800——
2020-03-16$11.81$70.6826,205,800——
2020-03-13$12.01$71.8817,265,500——
2020-03-12$11.56$69.1919,307,700——
2020-03-11$14.39$86.1319,354,300——
2020-03-10$15.41$92.2313,684,400——
2020-03-09$15.59$93.3112,989,100——
2020-03-06$17.10$102.3519,461,800——
2020-03-05$17.70$105.949,208,800——
2020-03-04$18.24$109.1712,393,800——
2020-03-03$17.88$107.0110,664,600——
2020-03-02$18.15$108.6316,209,500——
2020-02-28$17.04$101.9919,279,400——
2020-02-27$17.57$105.1617,158,500——
2020-02-26$18.44$109.4110,163,900——
2020-02-25$18.51$109.8213,018,600——
2020-02-24$19.09$113.269,208,600——
2020-02-21$19.26$114.278,569,400——
2020-02-20$19.62$116.415,574,800——
2020-02-19$19.44$115.347,002,700——
2020-02-18$19.54$115.937,572,200——
2020-02-14$19.34$114.753,762,600——
2020-02-13$19.12$113.445,006,200——
2020-02-12$18.99$112.675,476,800——
2020-02-11$18.98$112.615,555,300——
2020-02-10$19.03$112.916,935,300——
2020-02-07$19.19$113.865,977,500——
2020-02-06$19.22$114.047,494,000——
2020-02-05$19.20$113.928,526,300——
2020-02-04$18.79$111.4810,155,000——
2020-02-03$18.63$110.536,680,600——
2020-01-31$18.59$110.307,519,500——
2020-01-30$18.48$109.649,795,900——
2020-01-29$18.74$110.248,514,500——
2020-01-28$18.41$108.304,687,300——
2020-01-27$18.27$107.474,961,300——
2020-01-24$18.35$107.944,096,200——
2020-01-23$18.43$108.413,771,300——
2020-01-22$18.36$108.004,368,300——
2020-01-21$18.47$108.656,464,300——
2020-01-17$18.25$107.365,443,400——
2020-01-16$18.21$107.123,513,800——
2020-01-15$18.16$106.835,389,800——
2020-01-14$18.10$106.473,562,700——
2020-01-13$18.03$106.064,227,300——
2020-01-10$17.96$105.653,567,600——
2020-01-09$17.94$105.536,355,400——
2020-01-08$17.88$105.185,709,900——
2020-01-07$17.93$105.477,366,300——
2020-01-06$17.73$104.305,071,300——
2020-01-03$17.73$104.302,830,400——
2020-01-02$17.78$104.593,083,800——