AGNC
AGNC Invest REIT (AGNC)
NASDAQ
$10.66+$0.01 (+0.14%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $12.7B
    Market Cap
  • 26.67%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -2.20%
    Low Price$10.44
    High Price$11.30
  • 3 Months
    +0.57%
    Low Price$9.89
    High Price$11.30
  • 1 Year
    +26.67%
    Low Price$8.14
    High Price$11.26
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
10.70
10.81
10.60
10.64
-0.19%
23,616,055
07/31/2026
10.75
10.77
10.62
10.66
-1.30%
19,248,730
07/31/2026
$0.12 Dividend
07/30/2026
10.83
10.87
10.69
10.80
+0.18%
24,276,615
07/29/2026
10.91
10.94
10.75
10.78
-1.54%
23,430,179
07/28/2026
10.58
10.97
10.55
10.95
+4.04%
31,272,839
07/27/2026
10.54
10.58
10.48
10.52
+0.47%
17,827,352
07/24/2026
10.50
10.55
10.43
10.47
+0.28%
22,111,502
07/23/2026
10.48
10.53
10.35
10.44
-1.49%
23,668,433
07/22/2026
10.77
10.79
10.56
10.60
-0.56%
25,027,100
07/21/2026
10.91
11.04
10.58
10.66
-1.28%
24,382,745
07/20/2026
11.15
11.16
10.78
10.80
-2.67%
23,379,086
07/20/2026
$0.40 Earnings
07/17/2026
11.23
11.27
11.04
11.10
-1.84%
23,930,970
07/16/2026
11.20
11.32
11.19
11.30
+0.97%
15,055,602
07/15/2026
11.12
11.31
11.09
11.20
+1.25%
16,124,911
07/14/2026
10.96
11.12
10.93
11.06
+1.73%
14,126,361
07/13/2026
11.00
11.02
10.83
10.87
-1.26%
15,081,511
07/10/2026
11.00
11.06
10.94
11.01
+0.54%
12,156,019
07/09/2026
10.87
11.04
10.79
10.95
+1.19%
13,624,993
07/08/2026
10.96
10.99
10.78
10.82
-1.62%
12,852,187
07/07/2026
11.05
11.13
10.93
11.00
-0.45%
14,462,090
07/06/2026
10.86
11.10
10.85
11.05
+1.55%
21,105,621
07/02/2026
10.77
10.88
10.69
10.88
+1.95%
16,187,530
07/01/2026
10.70
10.79
10.64
10.67
-1.01%
14,539,014
06/30/2026
10.67
10.91
10.66
10.78
+0.18%
21,009,545
06/30/2026
$0.12 Dividend
06/29/2026
10.66
10.76
10.55
10.76
+0.92%
25,092,398
06/26/2026
10.39
10.67
10.36
10.66
+2.64%
33,687,431
06/25/2026
10.27
10.42
10.23
10.39
+1.24%
12,990,308
06/24/2026
10.23
10.32
10.22
10.26
+0.48%
11,262,221
06/23/2026
10.11
10.22
10.08
10.21
+0.58%
12,446,833
06/22/2026
10.13
10.22
10.12
10.15
0.00%
11,867,210
06/18/2026
10.15
10.19
10.10
10.15
+0.78%
19,081,019
06/17/2026
10.33
10.36
10.01
10.08
-2.46%
16,399,658
06/16/2026
10.26
10.39
10.25
10.33
+0.96%
11,448,332
06/15/2026
10.23
10.32
10.17
10.23
+1.45%
13,246,909
06/12/2026
10.11
10.15
10.07
10.09
+0.10%
12,412,776
06/11/2026
10.03
10.13
10.00
10.08
+1.18%
13,632,520
06/10/2026
10.03
10.14
9.95
9.96
-1.26%
17,007,306
06/09/2026
9.97
10.10
9.95
10.09
+1.98%
12,636,035
06/08/2026
9.98
10.05
9.85
9.89
-0.59%
14,388,005
06/05/2026
10.00
10.07
9.93
9.95
-1.17%
10,912,667
06/04/2026
9.99
10.18
9.99
10.07
+1.18%
15,649,289
06/03/2026
9.90
10.01
9.86
9.95
-0.29%
10,483,028
06/02/2026
10.00
10.10
9.97
9.98
-0.29%
11,744,160
06/01/2026
9.97
10.14
9.90
10.01
-1.73%
14,763,788
05/29/2026
10.18
10.21
10.13
10.18
-0.19%
14,947,758
05/29/2026
$0.12 Dividend
05/28/2026
10.13
10.22
10.10
10.20
+0.38%
16,530,220
05/27/2026
10.12
10.27
10.10
10.16
+0.77%
14,273,275
05/26/2026
9.96
10.11
9.91
10.09
+2.15%
15,648,898
05/22/2026
9.97
10.00
9.85
9.87
-0.49%
11,690,368
05/21/2026
9.85
9.95
9.76
9.92
+0.10%
15,496,663
05/20/2026
9.80
9.95
9.76
9.91
+1.18%
21,655,998
05/19/2026
9.91
9.93
9.78
9.80
-1.65%
16,400,198
05/18/2026
10.07
10.09
9.94
9.96
-0.39%
16,824,066
05/15/2026
10.14
10.14
9.98
10.00
-1.99%
18,604,284
05/14/2026
10.33
10.37
10.20
10.20
-0.75%
11,879,857
05/13/2026
10.37
10.37
10.27
10.28
-1.02%
13,871,733
05/12/2026
10.40
10.46
10.35
10.39
-0.56%
12,384,934
05/11/2026
10.47
10.54
10.43
10.44
-0.55%
11,415,546
05/08/2026
10.42
10.53
10.39
10.50
+1.31%
13,189,740
05/07/2026
10.43
10.44
10.30
10.37
-0.65%
11,235,910
05/06/2026
10.45
10.48
10.36
10.43
+0.65%
14,166,884
05/05/2026
10.30
10.41
10.28
10.37
+0.66%
10,378,691
05/04/2026
10.51
10.53
10.28
10.30
-2.65%
18,180,024
05/01/2026
10.66
10.66
10.56
10.58
-0.73%
11,440,343
04/30/2026
10.52
10.71
10.47
10.66
+1.57%
16,337,663
04/30/2026
$0.12 Dividend
04/29/2026
10.62
10.62
10.44
10.49
-0.99%
23,911,281
04/28/2026
10.59
10.64
10.56
10.60
-0.18%
14,812,535
04/27/2026
10.54
10.62
10.53
10.62
+0.73%
14,346,365
04/24/2026
10.43
10.57
10.36
10.54
+1.47%
12,332,001
04/23/2026
10.43
10.46
10.32
10.39
-0.46%
11,045,378
04/22/2026
10.58
10.62
10.38
10.44
0.00%
16,771,414
04/21/2026
10.35
10.64
10.34
10.44
+1.30%
20,009,692
04/20/2026
10.29
10.35
10.15
10.30
-1.19%
20,027,303
04/20/2026
$0.42 Earnings
04/17/2026
10.20
10.45
10.17
10.43
+3.22%
20,819,481
04/16/2026
10.28
10.28
10.09
10.10
-1.68%
14,574,853
04/15/2026
10.20
10.29
10.10
10.27
+0.94%
11,494,297
04/14/2026
10.09
10.18
10.07
10.18
+1.14%
11,698,282
04/13/2026
9.95
10.07
9.89
10.06
+0.48%
14,608,621
04/10/2026
10.05
10.09
9.96
10.01
-0.10%
10,955,538
04/09/2026
9.84
10.05
9.83
10.02
+1.55%
14,051,564
04/08/2026
9.92
9.99
9.79
9.87
+2.28%
14,492,926
04/07/2026
9.73
9.79
9.61
9.65
-1.08%
12,434,159
04/06/2026
9.69
9.85
9.67
9.76
+0.49%
13,165,401
04/02/2026
9.39
9.71
9.38
9.71
+1.30%
12,504,542
04/01/2026
9.60
9.71
9.57
9.58
-0.10%
17,133,413
03/31/2026
9.42
9.60
9.36
9.59
+3.19%
22,629,456
03/31/2026
$0.12 Dividend
03/30/2026
9.25
9.43
9.18
9.30
+1.55%
22,712,494
03/27/2026
9.22
9.26
9.10
9.16
-1.52%
25,044,589
03/26/2026
9.48
9.52
9.28
9.30
-2.96%
19,943,357
03/25/2026
9.51
9.62
9.46
9.58
+2.01%
19,121,346
03/24/2026
9.39
9.51
9.31
9.39
-0.70%
27,163,401
03/23/2026
9.40
9.58
9.33
9.46
+2.67%
35,661,562
03/20/2026
9.72
9.75
9.19
9.21
-5.25%
54,082,237