AGNC Investment Corp.
AGNCNASDAQReal Estate● Active
$10.11
$-0.06(-0.59%)
Market Cap$11.6B
P/E Ratio—
52W High$12.19
52W Low$9.05
AGNC Investment Corp.（AGNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
agnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.84
Jun 9, 2021
-46.3% from here
5-Year Low5Y
$6.81
Oct 30, 2023
+48.5% from low
IPO Priceadj.
$19.35
May 15, 2008
-47.8% since IPO
1 Year Ago
$9.21
Jun 9, 2025
+9.8% in 1Y
5 Years Ago
$18.66
Jun 9, 2021
-45.8% in 5Y
10 Years Ago
$19.07
Jun 9, 2016
-47.0% in 10Y
Historical Price Data · AGNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.20 | $10.27 | $10.07 | $10.11 | $10.11 | 14.3M | -0.88% |
| Jun 5, 2026 | $10.22 | $10.29 | $10.15 | $10.17 | $10.17 | 10.9M | -0.49% |
| Jun 4, 2026 | $10.21 | $10.41 | $10.21 | $10.29 | $10.29 | 15.6M | +0.78% |
| Jun 3, 2026 | $10.13 | $10.23 | $10.08 | $10.17 | $10.17 | 10.5M | +0.39% |
| Jun 2, 2026 | $10.22 | $10.33 | $10.19 | $10.20 | $10.20 | 11.7M | -0.20% |
| Jun 1, 2026 | $10.19 | $10.37 | $10.12 | $10.23 | $10.23 | 14.8M | +0.39% |
| May 29, 2026 | $10.41 | $10.44 | $10.36 | $10.41 | $10.41 | 14.9M | +0.00% |
| May 28, 2026 | $10.48 | $10.57 | $10.44 | $10.55 | $10.55 | 16.5M | +0.67% |
| May 27, 2026 | $10.47 | $10.62 | $10.45 | $10.51 | $10.51 | 14.3M | +0.38% |
| May 26, 2026 | $10.30 | $10.45 | $10.25 | $10.43 | $10.43 | 15.6M | +1.26% |
| May 22, 2026 | $10.31 | $10.34 | $10.18 | $10.21 | $10.21 | 11.7M | -0.97% |
| May 21, 2026 | $10.19 | $10.29 | $10.09 | $10.26 | $10.26 | 15.5M | +0.69% |
| May 20, 2026 | $10.13 | $10.29 | $10.09 | $10.25 | $10.25 | 21.7M | +1.18% |
| May 19, 2026 | $10.25 | $10.27 | $10.11 | $10.13 | $10.13 | 16.4M | -1.17% |
| May 18, 2026 | $10.41 | $10.44 | $10.28 | $10.30 | $10.30 | 16.8M | -1.06% |
| May 15, 2026 | $10.48 | $10.49 | $10.32 | $10.34 | $10.34 | 18.6M | -1.34% |
| May 14, 2026 | $10.68 | $10.72 | $10.55 | $10.55 | $10.55 | 11.9M | -1.22% |
| May 13, 2026 | $10.72 | $10.72 | $10.62 | $10.63 | $10.63 | 13.9M | -0.84% |
| May 12, 2026 | $10.76 | $10.82 | $10.71 | $10.74 | $10.74 | 12.4M | -0.19% |
| May 11, 2026 | $10.83 | $10.90 | $10.79 | $10.80 | $10.80 | 11.4M | -0.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AGNC
Jan 1 → Dec 31 · 6 years2026-5.7%$10.72 → $10.11
-5.7%
2025+16.0%$9.24 → $10.72
+16.0%
2024-5.3%$9.73 → $9.21
-5.3%
2023-6.0%$10.44 → $9.81
-6.0%
2022-31.4%$15.09 → $10.35
-31.4%
2021-19.6%$18.71 → $15.04
-19.6%
Best Year2025 · +16.0%
Worst Year2022 · -31.4%
Positive Years1 / 6
Avg Annual Return-8.7%
6Y Total Return-46.0%
6Y CAGR~-9.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in AGNC?
If you invested $1,000 in AGNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$530
Total Return-47.0%
CAGR~-6.1% / yr
Profit$-470
Based on Jun 9, 2016 · $19.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AGNC Investment Corp.（AGNC）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AGNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AGNC 历史股价FMP 日线复权 OHLCV