AGNC Investment Corp. (AGNC) stock
AGNCNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNCL, AGNCM, AGNCN, AGNCO, AGNCP, AGNCZ
$8.65−0.30 (-3.35%)
Close on Oct 30, 2026Market cap $10.25BP/E 865.0Yield 16.65%
Price history
AGNC Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.65
-3.35% on the day
52-week range
$8.38 – $12.19
-29.0% from the high
Change over 52 weeks
-13.5%
From $10.00 on Oct 30, 2025
Average volume
26.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.85 | $8.89 | $8.62 | $8.65 | -3.35% | 23,610,310 |
| Oct 29, 2026 | $8.92 | $9.01 | $8.87 | $8.95 | +1.02% | 20,972,120 |
| Oct 28, 2026 | $8.88 | $8.90 | $8.79 | $8.86 | -0.11% | 21,967,900 |
| Oct 27, 2026 | $8.80 | $8.88 | $8.73 | $8.87 | +1.03% | 25,186,460 |
| Oct 26, 2026 | $8.84 | $8.94 | $8.76 | $8.78 | -0.68% | 19,094,190 |
| Oct 23, 2026 | $8.91 | $8.97 | $8.74 | $8.84 | -0.56% | 24,671,640 |
| Oct 22, 2026 | $8.78 | $9.06 | $8.78 | $8.89 | +1.25% | 30,539,800 |
| Oct 21, 2026 | $8.94 | $8.95 | $8.76 | $8.78 | -0.23% | 29,800,620 |
| Oct 20, 2026 | $8.40 | $8.86 | $8.38 | $8.80 | +4.27% | 37,279,970 |
| Oct 19, 2026 | $8.68 | $8.69 | $8.39 | $8.44 | -3.21% | 42,637,990 |
| Oct 16, 2026 | $8.84 | $8.90 | $8.70 | $8.72 | -1.13% | 22,539,860 |
| Oct 15, 2026 | $8.72 | $8.94 | $8.71 | $8.82 | +2.44% | 31,312,950 |
| Oct 14, 2026 | $8.51 | $8.62 | $8.45 | $8.61 | 0.00% | 24,169,470 |
| Oct 13, 2026 | $8.78 | $8.82 | $8.50 | $8.61 | -0.81% | 26,618,900 |
| Oct 12, 2026 | $8.67 | $8.77 | $8.58 | $8.68 | +0.12% | 28,552,980 |
| Oct 9, 2026 | $8.70 | $8.72 | $8.51 | $8.67 | -0.12% | 32,605,620 |
| Oct 8, 2026 | $8.42 | $8.69 | $8.41 | $8.68 | +2.60% | 43,567,820 |
| Oct 7, 2026 | $8.61 | $8.62 | $8.42 | $8.46 | -2.76% | 43,637,590 |
| Oct 6, 2026 | $8.70 | $8.73 | $8.59 | $8.70 | +0.58% | 32,839,480 |
| Oct 5, 2026 | $8.79 | $8.84 | $8.62 | $8.65 | -1.59% | 43,350,890 |
| Oct 2, 2026 | $9.06 | $9.13 | $8.77 | $8.79 | -1.79% | 39,792,830 |
| Oct 1, 2026 | $9.04 | $9.07 | $8.87 | $8.95 | -1.32% | 51,031,980 |
| Sep 30, 2026 | $9.41 | $9.43 | $9.05 | $9.07 | -4.02% | 54,968,780 |
| Sep 29, 2026 | $9.50 | $9.52 | $9.33 | $9.45 | -0.11% | 39,480,500 |
| Sep 28, 2026 | $9.56 | $9.68 | $9.43 | $9.46 | -1.66% | 46,833,620 |
| Sep 25, 2026 | $9.68 | $9.70 | $9.51 | $9.62 | 0.00% | 35,023,680 |
| Sep 24, 2026 | $9.91 | $9.93 | $9.60 | $9.62 | -2.93% | 41,901,810 |
| Sep 23, 2026 | $10.08 | $10.09 | $9.86 | $9.91 | -1.78% | 29,237,240 |
| Sep 22, 2026 | $10.04 | $10.10 | $9.97 | $10.09 | +1.20% | 27,116,910 |
| Sep 21, 2026 | $9.92 | $10.03 | $9.86 | $9.97 | +1.01% | 29,906,330 |
| Sep 18, 2026 | $9.90 | $10.00 | $9.83 | $9.87 | -0.40% | 188,214,700 |
| Sep 17, 2026 | $10.07 | $10.10 | $9.91 | $9.91 | +0.30% | 32,103,570 |
| Sep 16, 2026 | $10.01 | $10.12 | $9.79 | $9.88 | -0.80% | 39,298,580 |
| Sep 15, 2026 | $10.09 | $10.13 | $9.94 | $9.96 | -1.29% | 28,437,040 |
| Sep 14, 2026 | $10.06 | $10.20 | $10.02 | $10.09 | -0.59% | 27,149,000 |
| Sep 11, 2026 | $10.29 | $10.34 | $10.15 | $10.15 | -0.39% | 26,647,170 |
| Sep 10, 2026 | $10.53 | $10.54 | $10.17 | $10.19 | -3.04% | 37,558,110 |
| Sep 9, 2026 | $10.71 | $10.76 | $10.50 | $10.51 | -1.59% | 30,217,780 |
| Sep 8, 2026 | $10.75 | $10.87 | $10.67 | $10.68 | +0.28% | 37,543,620 |
| Sep 4, 2026 | $10.61 | $10.73 | $10.57 | $10.65 | -0.09% | 16,562,920 |
| Sep 3, 2026 | $10.70 | $10.76 | $10.58 | $10.66 | +0.38% | 15,770,280 |
| Sep 2, 2026 | $10.63 | $10.65 | $10.57 | $10.62 | +0.19% | 18,853,690 |
| Sep 1, 2026 | $10.65 | $10.74 | $10.58 | $10.60 | -1.21% | 16,193,150 |
| Aug 31, 2026 | $10.74 | $10.84 | $10.68 | $10.73 | -1.56% | 16,710,390 |
| Aug 28, 2026 | $10.95 | $11.00 | $10.88 | $10.90 | -0.37% | 20,394,260 |
| Aug 27, 2026 | $10.82 | $10.96 | $10.79 | $10.94 | +1.20% | 12,494,440 |
| Aug 26, 2026 | $10.92 | $10.93 | $10.81 | $10.81 | -0.92% | 12,299,650 |
| Aug 25, 2026 | $11.02 | $11.03 | $10.88 | $10.91 | -0.64% | 13,773,040 |
| Aug 24, 2026 | $10.91 | $11.00 | $10.84 | $10.98 | +0.83% | 14,103,320 |
| Aug 21, 2026 | $10.97 | $11.00 | $10.88 | $10.89 | -0.27% | 10,216,110 |
| Aug 20, 2026 | $11.03 | $11.10 | $10.89 | $10.92 | -1.44% | 12,638,790 |
| Aug 19, 2026 | $11.00 | $11.13 | $10.97 | $11.08 | +1.47% | 17,359,460 |
| Aug 18, 2026 | $10.96 | $10.97 | $10.89 | $10.92 | -0.27% | 11,326,220 |
| Aug 17, 2026 | $10.95 | $11.01 | $10.90 | $10.95 | -0.09% | 11,619,950 |
| Aug 14, 2026 | $10.98 | $11.08 | $10.94 | $10.96 | 0.00% | 12,215,140 |
| Aug 13, 2026 | $10.96 | $10.99 | $10.87 | $10.96 | +0.74% | 14,084,850 |
| Aug 12, 2026 | $10.95 | $11.02 | $10.87 | $10.88 | -0.09% | 16,630,310 |
| Aug 11, 2026 | $10.77 | $10.89 | $10.72 | $10.89 | +1.21% | 14,345,110 |
| Aug 10, 2026 | $10.85 | $10.85 | $10.64 | $10.76 | -0.74% | 14,080,090 |
| Aug 7, 2026 | $10.65 | $10.93 | $10.65 | $10.84 | +2.17% | 18,004,030 |
| Aug 6, 2026 | $10.67 | $10.73 | $10.58 | $10.61 | -0.56% | 19,340,420 |
| Aug 5, 2026 | $10.65 | $10.72 | $10.53 | $10.67 | +0.28% | 15,283,250 |
| Aug 4, 2026 | $10.70 | $10.77 | $10.60 | $10.64 | 0.00% | 26,254,190 |
| Aug 3, 2026 | $10.70 | $10.81 | $10.60 | $10.64 | -0.19% | 23,616,060 |
| Jul 31, 2026 | $10.75 | $10.77 | $10.62 | $10.66 | -2.38% | 19,248,730 |
| Jul 30, 2026 | $10.95 | $10.99 | $10.81 | $10.92 | +0.18% | 24,276,620 |
| Jul 29, 2026 | $11.03 | $11.06 | $10.87 | $10.90 | -1.54% | 23,430,040 |
| Jul 28, 2026 | $10.70 | $11.10 | $10.67 | $11.07 | +4.04% | 31,272,840 |
| Jul 27, 2026 | $10.66 | $10.70 | $10.60 | $10.64 | +0.47% | 17,827,390 |
| Jul 24, 2026 | $10.62 | $10.67 | $10.55 | $10.59 | +0.28% | 22,111,500 |
| Jul 23, 2026 | $10.60 | $10.65 | $10.46 | $10.56 | -1.49% | 23,668,450 |
| Jul 22, 2026 | $10.89 | $10.91 | $10.68 | $10.72 | -0.56% | 25,027,100 |
| Jul 21, 2026 | $11.03 | $11.16 | $10.70 | $10.78 | -1.28% | 24,382,750 |
| Jul 20, 2026 | $11.27 | $11.29 | $10.90 | $10.92 | -2.67% | 23,379,090 |
| Jul 17, 2026 | $11.35 | $11.40 | $11.16 | $11.22 | -1.84% | 23,930,130 |
| Jul 16, 2026 | $11.33 | $11.45 | $11.31 | $11.43 | +0.97% | 15,055,600 |
| Jul 15, 2026 | $11.24 | $11.44 | $11.22 | $11.32 | +1.25% | 16,125,010 |
| Jul 14, 2026 | $11.08 | $11.24 | $11.05 | $11.18 | +1.73% | 14,373,460 |
| Jul 13, 2026 | $11.12 | $11.14 | $10.95 | $10.99 | -1.26% | 15,081,730 |
| Jul 10, 2026 | $11.12 | $11.18 | $11.06 | $11.13 | +0.54% | 12,156,020 |
| Jul 9, 2026 | $10.99 | $11.16 | $10.91 | $11.07 | +1.19% | 13,624,990 |
| Jul 8, 2026 | $11.08 | $11.11 | $10.90 | $10.94 | -1.62% | 12,852,190 |
| Jul 7, 2026 | $11.17 | $11.25 | $11.06 | $11.12 | -0.45% | 14,462,290 |
| Jul 6, 2026 | $10.98 | $11.22 | $10.97 | $11.17 | +1.55% | 21,105,630 |
| Jul 2, 2026 | $10.89 | $11.00 | $10.81 | $11.00 | +1.95% | 16,187,550 |
| Jul 1, 2026 | $10.82 | $10.91 | $10.76 | $10.79 | -1.01% | 14,539,010 |
| Jun 30, 2026 | $10.79 | $11.03 | $10.78 | $10.90 | -0.91% | 21,009,600 |
| Jun 29, 2026 | $10.90 | $11.00 | $10.79 | $11.00 | +0.92% | 25,083,500 |
| Jun 26, 2026 | $10.62 | $10.91 | $10.59 | $10.90 | +2.64% | 33,687,430 |
| Jun 25, 2026 | $10.50 | $10.65 | $10.46 | $10.62 | +1.24% | 12,990,310 |
| Jun 24, 2026 | $10.46 | $10.55 | $10.45 | $10.49 | +0.48% | 11,262,220 |
| Jun 23, 2026 | $10.34 | $10.45 | $10.30 | $10.44 | +0.58% | 12,446,830 |
| Jun 22, 2026 | $10.36 | $10.45 | $10.35 | $10.38 | 0.00% | 11,867,210 |
| Jun 18, 2026 | $10.38 | $10.42 | $10.32 | $10.38 | +0.78% | 19,081,020 |
| Jun 17, 2026 | $10.57 | $10.59 | $10.23 | $10.30 | -2.46% | 16,399,660 |
| Jun 16, 2026 | $10.49 | $10.62 | $10.48 | $10.56 | +0.96% | 11,449,120 |
| Jun 15, 2026 | $10.46 | $10.55 | $10.40 | $10.46 | +1.45% | 13,246,910 |
| Jun 12, 2026 | $10.34 | $10.38 | $10.29 | $10.31 | +0.10% | 12,412,790 |
| Jun 11, 2026 | $10.25 | $10.36 | $10.22 | $10.30 | +1.18% | 13,632,520 |
| Jun 10, 2026 | $10.25 | $10.37 | $10.17 | $10.18 | -1.26% | 17,007,310 |
| Jun 9, 2026 | $10.19 | $10.32 | $10.17 | $10.31 | +1.98% | 12,636,040 |
| Jun 8, 2026 | $10.20 | $10.27 | $10.07 | $10.11 | -0.59% | 14,370,010 |
| Jun 5, 2026 | $10.22 | $10.29 | $10.15 | $10.17 | -1.17% | 10,912,670 |
| Jun 4, 2026 | $10.21 | $10.41 | $10.21 | $10.29 | +1.18% | 15,649,290 |
| Jun 3, 2026 | $10.13 | $10.23 | $10.08 | $10.17 | -0.29% | 10,501,420 |
| Jun 2, 2026 | $10.22 | $10.33 | $10.19 | $10.20 | -0.29% | 11,744,160 |
| Jun 1, 2026 | $10.19 | $10.37 | $10.12 | $10.23 | -1.73% | 14,763,800 |
| May 29, 2026 | $10.41 | $10.44 | $10.36 | $10.41 | -1.33% | 14,947,760 |
| May 28, 2026 | $10.48 | $10.57 | $10.44 | $10.55 | +0.38% | 16,530,220 |
| May 27, 2026 | $10.47 | $10.62 | $10.45 | $10.51 | +0.77% | 14,273,730 |
| May 26, 2026 | $10.30 | $10.45 | $10.25 | $10.43 | +2.15% | 15,649,180 |
| May 22, 2026 | $10.31 | $10.34 | $10.18 | $10.21 | -0.49% | 11,690,370 |
| May 21, 2026 | $10.19 | $10.29 | $10.09 | $10.26 | +0.10% | 15,518,080 |
| May 20, 2026 | $10.13 | $10.29 | $10.09 | $10.25 | +1.18% | 21,656,000 |
| May 19, 2026 | $10.25 | $10.27 | $10.11 | $10.13 | -1.65% | 16,400,500 |
| May 18, 2026 | $10.41 | $10.44 | $10.28 | $10.30 | -0.39% | 16,824,070 |
| May 15, 2026 | $10.48 | $10.49 | $10.32 | $10.34 | -1.99% | 18,604,300 |
| May 14, 2026 | $10.68 | $10.72 | $10.55 | $10.55 | -0.75% | 11,879,960 |
| May 13, 2026 | $10.72 | $10.72 | $10.62 | $10.63 | -1.02% | 13,871,730 |
| May 12, 2026 | $10.76 | $10.82 | $10.71 | $10.74 | -0.56% | 12,384,930 |
| May 11, 2026 | $10.83 | $10.90 | $10.79 | $10.80 | -0.55% | 11,415,550 |
| May 8, 2026 | $10.78 | $10.89 | $10.75 | $10.86 | +1.31% | 13,189,740 |
| May 7, 2026 | $10.79 | $10.80 | $10.65 | $10.72 | -0.65% | 11,235,910 |
| May 6, 2026 | $10.81 | $10.84 | $10.72 | $10.79 | +0.65% | 14,166,930 |
| May 5, 2026 | $10.65 | $10.76 | $10.63 | $10.72 | +0.66% | 10,378,690 |
| May 4, 2026 | $10.87 | $10.89 | $10.63 | $10.65 | -2.65% | 18,180,220 |
| May 1, 2026 | $11.02 | $11.02 | $10.92 | $10.94 | -0.73% | 11,440,340 |
| Apr 30, 2026 | $10.88 | $11.07 | $10.83 | $11.02 | +0.46% | 16,337,660 |
| Apr 29, 2026 | $11.11 | $11.11 | $10.91 | $10.97 | -0.99% | 24,146,700 |
| Apr 28, 2026 | $11.07 | $11.12 | $11.04 | $11.08 | -0.18% | 14,814,240 |
| Apr 27, 2026 | $11.02 | $11.10 | $11.01 | $11.10 | +0.73% | 14,372,640 |
| Apr 24, 2026 | $10.91 | $11.05 | $10.84 | $11.02 | +1.47% | 12,332,000 |
| Apr 23, 2026 | $10.90 | $10.94 | $10.79 | $10.86 | -0.46% | 11,045,380 |
| Apr 22, 2026 | $11.06 | $11.10 | $10.85 | $10.91 | 0.00% | 16,771,410 |
| Apr 21, 2026 | $10.83 | $11.12 | $10.81 | $10.91 | +1.30% | 20,012,410 |
| Apr 20, 2026 | $10.76 | $10.82 | $10.61 | $10.77 | -1.19% | 20,030,160 |
| Apr 17, 2026 | $10.66 | $10.92 | $10.63 | $10.90 | +3.22% | 20,819,480 |
| Apr 16, 2026 | $10.75 | $10.75 | $10.55 | $10.56 | -1.68% | 14,574,850 |
| Apr 15, 2026 | $10.67 | $10.76 | $10.56 | $10.74 | +0.94% | 11,494,300 |
| Apr 14, 2026 | $10.55 | $10.64 | $10.53 | $10.64 | +1.14% | 11,698,280 |
| Apr 13, 2026 | $10.40 | $10.53 | $10.34 | $10.52 | +0.48% | 14,608,830 |
| Apr 10, 2026 | $10.51 | $10.55 | $10.41 | $10.47 | -0.10% | 10,958,090 |
| Apr 9, 2026 | $10.29 | $10.51 | $10.28 | $10.48 | +1.55% | 14,053,930 |
| Apr 8, 2026 | $10.37 | $10.44 | $10.24 | $10.32 | +2.28% | 14,492,930 |
| Apr 7, 2026 | $10.17 | $10.23 | $10.05 | $10.09 | -1.08% | 12,434,160 |
| Apr 6, 2026 | $10.13 | $10.30 | $10.11 | $10.20 | +0.49% | 13,165,400 |
| Apr 2, 2026 | $9.82 | $10.15 | $9.81 | $10.15 | +1.30% | 12,504,540 |
| Apr 1, 2026 | $10.04 | $10.15 | $10.00 | $10.02 | -0.10% | 17,133,410 |
| Mar 31, 2026 | $9.85 | $10.04 | $9.79 | $10.03 | +1.93% | 22,629,460 |
| Mar 30, 2026 | $9.79 | $9.98 | $9.72 | $9.84 | +1.55% | 22,712,490 |
| Mar 27, 2026 | $9.76 | $9.81 | $9.63 | $9.69 | -1.52% | 25,044,590 |
| Mar 26, 2026 | $10.03 | $10.08 | $9.82 | $9.84 | -2.96% | 19,943,360 |
| Mar 25, 2026 | $10.06 | $10.18 | $10.01 | $10.14 | +2.01% | 19,121,350 |
| Mar 24, 2026 | $9.94 | $10.07 | $9.85 | $9.94 | -0.70% | 27,163,400 |
| Mar 23, 2026 | $9.95 | $10.14 | $9.87 | $10.01 | +2.67% | 35,661,560 |
| Mar 20, 2026 | $10.29 | $10.32 | $9.73 | $9.75 | -5.25% | 54,083,150 |
| Mar 19, 2026 | $10.21 | $10.40 | $10.21 | $10.29 | -0.10% | 18,420,970 |
| Mar 18, 2026 | $10.40 | $10.50 | $10.29 | $10.30 | -1.81% | 17,197,070 |
| Mar 17, 2026 | $10.41 | $10.58 | $10.40 | $10.49 | +1.55% | 20,348,790 |
| Mar 16, 2026 | $10.33 | $10.50 | $10.32 | $10.33 | +0.98% | 14,827,190 |
| Mar 13, 2026 | $10.49 | $10.57 | $10.21 | $10.23 | -1.54% | 17,573,150 |
| Mar 12, 2026 | $10.63 | $10.63 | $10.37 | $10.39 | -2.62% | 18,087,070 |
| Mar 11, 2026 | $10.71 | $10.76 | $10.59 | $10.67 | -0.47% | 16,047,060 |
| Mar 10, 2026 | $10.60 | $10.82 | $10.55 | $10.72 | +1.71% | 15,353,410 |
| Mar 9, 2026 | $10.50 | $10.57 | $10.21 | $10.54 | -0.94% | 28,309,820 |
| Mar 6, 2026 | $10.79 | $10.81 | $10.62 | $10.64 | -2.39% | 20,950,230 |
| Mar 5, 2026 | $10.93 | $11.04 | $10.81 | $10.90 | -0.64% | 16,740,790 |
| Mar 4, 2026 | $11.01 | $11.10 | $10.93 | $10.97 | -0.27% | 20,739,770 |
| Mar 3, 2026 | $10.90 | $11.13 | $10.84 | $11.00 | -1.35% | 21,564,650 |
| Mar 2, 2026 | $10.95 | $11.27 | $10.83 | $11.15 | -0.54% | 24,365,590 |
| Feb 27, 2026 | $11.20 | $11.27 | $11.14 | $11.21 | -1.23% | 26,490,840 |
| Feb 26, 2026 | $11.33 | $11.40 | $11.25 | $11.35 | +0.53% | 23,020,510 |
| Feb 25, 2026 | $11.34 | $11.39 | $11.12 | $11.29 | -0.18% | 21,295,710 |
| Feb 24, 2026 | $11.29 | $11.32 | $11.16 | $11.31 | +0.35% | 27,093,210 |
| Feb 23, 2026 | $11.46 | $11.56 | $11.17 | $11.27 | -1.57% | 24,302,340 |
| Feb 20, 2026 | $11.32 | $11.48 | $11.24 | $11.45 | +1.15% | 43,887,900 |
| Feb 19, 2026 | $11.31 | $11.39 | $11.26 | $11.32 | +0.09% | 16,040,110 |
| Feb 18, 2026 | $11.30 | $11.37 | $11.26 | $11.31 | +0.09% | 16,550,830 |
| Feb 17, 2026 | $11.40 | $11.43 | $11.21 | $11.30 | -0.53% | 20,643,420 |
| Feb 13, 2026 | $11.41 | $11.54 | $11.23 | $11.36 | -0.18% | 22,885,470 |
| Feb 12, 2026 | $11.48 | $11.60 | $11.36 | $11.38 | -0.44% | 26,996,970 |
| Feb 11, 2026 | $11.26 | $11.52 | $11.25 | $11.43 | +1.87% | 21,785,530 |
| Feb 10, 2026 | $11.34 | $11.39 | $11.15 | $11.22 | -1.06% | 21,882,370 |
| Feb 9, 2026 | $11.41 | $11.45 | $11.24 | $11.34 | -0.87% | 18,726,050 |
| Feb 6, 2026 | $11.45 | $11.53 | $11.41 | $11.44 | +0.35% | 17,098,790 |
| Feb 5, 2026 | $11.41 | $11.53 | $11.32 | $11.40 | -0.96% | 16,429,540 |
| Feb 4, 2026 | $11.48 | $11.57 | $11.42 | $11.51 | +0.17% | 17,040,280 |
| Feb 3, 2026 | $11.27 | $11.53 | $11.26 | $11.49 | +2.86% | 18,656,040 |
| Feb 2, 2026 | $11.33 | $11.45 | $11.15 | $11.17 | -2.02% | 25,155,290 |
| Jan 30, 2026 | $11.83 | $11.84 | $11.37 | $11.40 | -4.76% | 42,452,570 |
| Jan 29, 2026 | $12.13 | $12.13 | $11.79 | $11.97 | -0.42% | 27,869,590 |
| Jan 28, 2026 | $12.13 | $12.19 | $12.01 | $12.02 | -1.23% | 24,285,030 |
| Jan 27, 2026 | $11.87 | $12.18 | $11.84 | $12.17 | +3.14% | 27,741,820 |
| Jan 26, 2026 | $11.87 | $11.89 | $11.67 | $11.80 | -0.42% | 21,210,440 |
| Jan 23, 2026 | $11.82 | $11.89 | $11.77 | $11.85 | +0.51% | 14,396,450 |
| Jan 22, 2026 | $11.70 | $11.82 | $11.66 | $11.79 | +0.77% | 15,069,300 |
| Jan 21, 2026 | $11.71 | $11.72 | $11.52 | $11.70 | +0.34% | 19,239,850 |
| Jan 20, 2026 | $11.75 | $11.80 | $11.64 | $11.66 | -2.26% | 23,918,990 |
| Jan 16, 2026 | $11.70 | $11.93 | $11.69 | $11.93 | +2.14% | 19,303,270 |
| Jan 15, 2026 | $11.58 | $11.72 | $11.50 | $11.68 | +0.95% | 19,753,700 |
| Jan 14, 2026 | $11.30 | $11.59 | $11.26 | $11.57 | +1.94% | 17,878,160 |
| Jan 13, 2026 | $11.40 | $11.43 | $11.27 | $11.35 | -0.26% | 19,140,560 |
| Jan 12, 2026 | $11.41 | $11.44 | $11.31 | $11.38 | -0.26% | 20,107,260 |
| Jan 9, 2026 | $11.48 | $11.64 | $11.35 | $11.41 | +1.97% | 38,543,640 |
| Jan 8, 2026 | $11.05 | $11.30 | $11.04 | $11.19 | +1.18% | 16,946,600 |
| Jan 7, 2026 | $11.19 | $11.25 | $11.03 | $11.06 | -0.90% | 16,894,380 |
| Jan 6, 2026 | $11.01 | $11.22 | $11.00 | $11.16 | +0.81% | 21,415,030 |
| Jan 5, 2026 | $10.93 | $11.12 | $10.91 | $11.07 | +1.28% | 26,711,050 |
| Jan 2, 2026 | $10.72 | $11.01 | $10.65 | $10.93 | +1.96% | 23,172,270 |
| Dec 31, 2025 | $10.72 | $10.81 | $10.70 | $10.72 | -0.92% | 15,364,480 |
| Dec 30, 2025 | $10.83 | $10.86 | $10.80 | $10.82 | 0.00% | 14,534,580 |
| Dec 29, 2025 | $10.87 | $10.89 | $10.76 | $10.82 | -0.28% | 16,439,160 |
| Dec 26, 2025 | $10.89 | $10.93 | $10.81 | $10.85 | +0.09% | 10,134,270 |
| Dec 24, 2025 | $10.79 | $10.86 | $10.78 | $10.84 | +0.74% | 5,781,680 |
| Dec 23, 2025 | $10.85 | $10.89 | $10.74 | $10.76 | -0.92% | 13,238,380 |
| Dec 22, 2025 | $10.70 | $10.86 | $10.68 | $10.86 | +1.88% | 16,576,600 |
| Dec 19, 2025 | $10.60 | $10.74 | $10.58 | $10.66 | +0.85% | 23,426,920 |
| Dec 18, 2025 | $10.47 | $10.63 | $10.47 | $10.57 | +1.25% | 21,066,230 |
| Dec 17, 2025 | $10.37 | $10.58 | $10.36 | $10.44 | +1.06% | 20,159,850 |
| Dec 16, 2025 | $10.37 | $10.41 | $10.31 | $10.33 | -0.29% | 11,534,380 |
| Dec 15, 2025 | $10.36 | $10.40 | $10.28 | $10.36 | +0.39% | 15,347,060 |
| Dec 12, 2025 | $10.30 | $10.43 | $10.30 | $10.32 | +0.19% | 12,078,660 |
| Dec 11, 2025 | $10.40 | $10.43 | $10.28 | $10.30 | -0.77% | 12,046,540 |
| Dec 10, 2025 | $10.36 | $10.42 | $10.29 | $10.38 | +0.39% | 14,403,920 |
| Dec 9, 2025 | $10.50 | $10.58 | $10.33 | $10.34 | -1.43% | 19,150,350 |
| Dec 8, 2025 | $10.65 | $10.65 | $10.47 | $10.49 | -1.22% | 19,220,580 |
| Dec 5, 2025 | $10.51 | $10.67 | $10.47 | $10.62 | +1.24% | 23,149,460 |
| Dec 4, 2025 | $10.47 | $10.53 | $10.44 | $10.49 | +0.29% | 16,026,220 |
| Dec 3, 2025 | $10.50 | $10.58 | $10.45 | $10.46 | 0.00% | 17,112,360 |
| Dec 2, 2025 | $10.47 | $10.54 | $10.45 | $10.46 | 0.00% | 17,951,150 |
| Dec 1, 2025 | $10.41 | $10.49 | $10.39 | $10.46 | -0.29% | 21,370,070 |
| Nov 28, 2025 | $10.48 | $10.58 | $10.47 | $10.49 | -0.66% | 16,884,590 |
| Nov 26, 2025 | $10.42 | $10.64 | $10.41 | $10.56 | +1.54% | 32,234,920 |
| Nov 25, 2025 | $10.32 | $10.41 | $10.27 | $10.40 | +0.97% | 39,553,350 |
| Nov 24, 2025 | $10.30 | $10.33 | $10.23 | $10.30 | +0.19% | 28,355,280 |
| Nov 21, 2025 | $10.09 | $10.33 | $10.07 | $10.28 | +2.09% | 25,257,300 |
| Nov 20, 2025 | $10.11 | $10.23 | $10.06 | $10.07 | -0.10% | 19,881,240 |
| Nov 19, 2025 | $10.12 | $10.14 | $10.05 | $10.08 | -0.30% | 15,635,160 |
| Nov 18, 2025 | $10.09 | $10.16 | $10.06 | $10.11 | +0.10% | 20,994,690 |
| Nov 17, 2025 | $10.18 | $10.23 | $10.07 | $10.10 | -0.49% | 18,416,060 |
| Nov 14, 2025 | $10.12 | $10.23 | $10.05 | $10.15 | +0.10% | 18,352,480 |
| Nov 13, 2025 | $10.18 | $10.22 | $10.11 | $10.14 | -0.59% | 21,329,980 |
| Nov 12, 2025 | $10.33 | $10.37 | $10.15 | $10.20 | -1.07% | 23,366,990 |
| Nov 11, 2025 | $10.27 | $10.37 | $10.27 | $10.31 | +0.59% | 23,743,480 |
| Nov 10, 2025 | $10.35 | $10.38 | $10.22 | $10.25 | -0.87% | 19,099,070 |
| Nov 7, 2025 | $10.18 | $10.34 | $10.17 | $10.34 | +1.27% | 20,848,520 |
| Nov 6, 2025 | $10.24 | $10.29 | $10.20 | $10.21 | -0.29% | 19,952,110 |
| Nov 5, 2025 | $10.18 | $10.30 | $10.18 | $10.24 | +0.59% | 20,304,330 |
| Nov 4, 2025 | $9.98 | $10.20 | $9.95 | $10.18 | +1.29% | 28,393,740 |
| Nov 3, 2025 | $9.99 | $10.07 | $9.88 | $10.05 | +0.50% | 22,232,870 |
| Oct 31, 2025 | $9.95 | $10.03 | $9.85 | $10.00 | 0.00% | 21,561,010 |
| Oct 30, 2025 | $10.07 | $10.10 | $9.96 | $10.00 | -0.60% | 30,335,460 |
| Oct 29, 2025 | $10.20 | $10.27 | $10.04 | $10.06 | -1.28% | 29,271,910 |
| Oct 28, 2025 | $10.29 | $10.31 | $10.16 | $10.19 | -1.07% | 23,693,170 |
| Oct 27, 2025 | $10.27 | $10.36 | $10.25 | $10.30 | +0.98% | 26,179,310 |
| Oct 24, 2025 | $10.16 | $10.30 | $10.15 | $10.20 | +1.09% | 24,228,940 |
| Oct 23, 2025 | $10.22 | $10.27 | $10.08 | $10.09 | -1.08% | 19,794,560 |
| Oct 22, 2025 | $10.06 | $10.25 | $10.06 | $10.20 | +1.49% | 26,568,180 |
| Oct 21, 2025 | $10.10 | $10.11 | $9.92 | $10.05 | -0.50% | 20,254,210 |
| Oct 20, 2025 | $10.00 | $10.15 | $9.96 | $10.10 | – | 25,049,940 |
Seasonality
AGNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -1.2% | -3.5% | 1.6% | 1.3% | 1.3% | 3.6% | 0.1% | -3.5% | -3.1% | 7.2% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 7.4% | -0.6% | -9.4% | 11.1% | -4.4% | 5.9% | -1.1% | 1.8% | -14.4% | -3.3% | ||
| 2025 | 9.6% | 5.8% | -7.0% | -6.6% | 2.6% | 4.1% | 3.9% | 4.8% | 1.5% | 3.4% | 6.1% | 3.3% |
| 2024 | -2.2% | 2.1% | 4.8% | -6.4% | 6.1% | 0.7% | 6.2% | 3.2% | 3.6% | -9.9% | 5.1% | -3.4% |
| 2023 | 13.2% | -5.3% | -6.1% | -0.5% | -6.0% | 11.5% | 1.8% | -1.6% | -3.5% | -20.5% | 21.2% | 12.6% |
| 2022 | -0.2% | -12.5% | 2.4% | -15.3% | 12.5% | -8.5% | 15.0% | -4.3% | -28.6% | -0.9% | 23.0% | 4.8% |
| 2021 | 0.8% | 3.5% | 5.3% | 7.7% | 4.1% | -8.3% | -5.3% | 3.5% | -2.6% | 1.7% | -3.2% | -0.9% |
| 2020 | 6.1% | -7.5% | -37.1% | 18.5% | 5.1% | 0.6% | 6.4% | 4.6% | -0.6% | 1.3% | 10.2% | 2.9% |
| 2019 | 3.1% | -0.4% | 3.0% | -0.2% | -6.9% | 3.5% | 2.8% | -12.3% | 9.3% | 7.0% | 2.5% | 3.0% |
| 2018 | -6.1% | -3.6% | 6.5% | 1.0% | 0.4% | -0.3% | 5.7% | -1.4% | -1.1% | -3.3% | 0.2% | 0.1% |
| 2017 | 4.0% | 6.1% | 2.2% | 6.9% | -0.5% | 3.3% | 0.3% | 2.6% | 1.5% | -6.3% | -0.3% | 2.4% |