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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.04 | $9.13 | $8.38 | $8.65 | -4.63% | 695,781,370 |
| Sep 2026 | $10.65 | $10.87 | $9.05 | $9.07 | -15.47% | 819,018,480 |
| Aug 2026 | $10.70 | $11.13 | $10.53 | $10.73 | +0.66% | 326,789,080 |
| Jul 2026 | $10.82 | $11.45 | $10.46 | $10.66 | -2.20% | 424,118,120 |
| Jun 2026 | $10.19 | $11.03 | $10.07 | $10.90 | +4.71% | 322,153,820 |
| May 2026 | $11.02 | $11.02 | $10.09 | $10.41 | -5.54% | 290,238,210 |
| Apr 2026 | $10.04 | $11.12 | $9.81 | $11.02 | +9.87% | 317,800,800 |
| Mar 2026 | $10.95 | $11.27 | $9.63 | $10.03 | -10.53% | 496,884,920 |
| Feb 2026 | $11.33 | $11.60 | $11.12 | $11.21 | -1.67% | 425,981,200 |
| Jan 2026 | $10.72 | $12.19 | $10.65 | $11.40 | +6.34% | 456,049,960 |
| Dec 2025 | $10.41 | $10.93 | $10.28 | $10.72 | +2.19% | 356,112,900 |
| Nov 2025 | $9.99 | $10.64 | $9.88 | $10.49 | +4.90% | 434,836,160 |
| Oct 2025 | $9.78 | $10.36 | $9.74 | $10.00 | +2.15% | 492,789,470 |
| Sep 2025 | $9.63 | $10.44 | $9.62 | $9.79 | +0.31% | 456,033,250 |
| Aug 2025 | $9.44 | $9.92 | $9.31 | $9.76 | +3.50% | 337,225,632 |
| Jul 2025 | $9.19 | $9.77 | $9.12 | $9.43 | +2.61% | 475,601,380 |
| Jun 2025 | $8.90 | $9.45 | $8.80 | $9.19 | +2.80% | 476,974,840 |
| May 2025 | $8.84 | $9.26 | $8.61 | $8.94 | +1.25% | 662,190,957 |
| Apr 2025 | $9.55 | $9.56 | $7.85 | $8.83 | -7.83% | 892,781,670 |
| Mar 2025 | $10.41 | $10.53 | $9.28 | $9.58 | -8.15% | 534,588,420 |
| Feb 2025 | $9.72 | $10.63 | $9.69 | $10.43 | +4.61% | 391,863,660 |
| Jan 2025 | $9.24 | $10.09 | $8.96 | $9.97 | +8.25% | 398,479,990 |
| Dec 2024 | $9.62 | $9.75 | $9.11 | $9.21 | -4.66% | 349,956,649 |
| Nov 2024 | $9.40 | $9.84 | $9.15 | $9.66 | +3.76% | 356,728,660 |
| Oct 2024 | $10.44 | $10.60 | $9.31 | $9.31 | -10.99% | 465,658,191 |
| Sep 2024 | $10.15 | $10.85 | $10.11 | $10.46 | +2.45% | 331,308,600 |
| Aug 2024 | $10.04 | $10.36 | $9.53 | $10.21 | +2.00% | 307,027,299 |
| Jul 2024 | $9.56 | $10.57 | $9.36 | $10.01 | +4.93% | 362,481,252 |
| Jun 2024 | $9.61 | $9.90 | $9.50 | $9.54 | -0.52% | 221,257,073 |
| May 2024 | $9.15 | $9.93 | $9.14 | $9.59 | +4.81% | 227,847,338 |
| Apr 2024 | $9.89 | $9.89 | $8.92 | $9.15 | -7.58% | 251,331,153 |
| Mar 2024 | $9.53 | $9.92 | $9.46 | $9.90 | +3.56% | 201,609,541 |
| Feb 2024 | $9.56 | $9.70 | $9.15 | $9.56 | +0.84% | 242,845,078 |
| Jan 2024 | $9.73 | $10.19 | $9.30 | $9.48 | -3.36% | 289,918,123 |
| Dec 2023 | $8.81 | $10.14 | $8.79 | $9.81 | +11.22% | 281,775,268 |
| Nov 2023 | $7.35 | $8.99 | $7.33 | $8.82 | +19.51% | 332,826,060 |
| Oct 2023 | $9.45 | $9.45 | $6.81 | $7.38 | -21.82% | 439,150,700 |
| Sep 2023 | $9.94 | $10.29 | $9.15 | $9.44 | -4.74% | 239,922,864 |
| Aug 2023 | $10.16 | $10.24 | $9.35 | $9.91 | -2.75% | 263,554,567 |
| Jul 2023 | $10.14 | $10.64 | $9.32 | $10.19 | +0.59% | 206,964,959 |
| Jun 2023 | $9.19 | $10.34 | $9.18 | $10.13 | +10.23% | 205,186,647 |
| May 2023 | $9.89 | $9.90 | $8.57 | $9.19 | -7.27% | 224,842,272 |
| Apr 2023 | $10.06 | $10.42 | $9.69 | $9.91 | -1.69% | 197,587,690 |
| Mar 2023 | $10.82 | $10.88 | $9.40 | $10.08 | -7.27% | 308,840,925 |
| Feb 2023 | $11.57 | $12.25 | $10.81 | $10.87 | -6.29% | 211,110,051 |
| Jan 2023 | $10.44 | $11.83 | $10.37 | $11.60 | +12.08% | 226,379,467 |
| Dec 2022 | $10.02 | $10.72 | $9.55 | $10.35 | +3.60% | 234,431,368 |
| Nov 2022 | $8.37 | $10.07 | $7.81 | $9.99 | +21.53% | 262,318,206 |
| Oct 2022 | $8.51 | $9.15 | $7.30 | $8.22 | -2.38% | 444,607,400 |
| Sep 2022 | $11.89 | $12.12 | $8.39 | $8.42 | -29.54% | 282,755,220 |
| Aug 2022 | $12.62 | $12.85 | $11.86 | $11.95 | -5.23% | 141,832,991 |
| Jul 2022 | $11.06 | $12.89 | $11.02 | $12.61 | +13.91% | 190,630,427 |
| Jun 2022 | $12.25 | $12.41 | $9.99 | $11.07 | -9.48% | 284,248,603 |
| May 2022 | $11.01 | $12.65 | $10.86 | $12.23 | +11.38% | 361,221,677 |
| Apr 2022 | $13.13 | $13.18 | $10.95 | $10.98 | -16.18% | 233,475,828 |
| Mar 2022 | $12.82 | $13.64 | $12.65 | $13.10 | +1.47% | 206,898,620 |
| Feb 2022 | $14.89 | $14.89 | $12.17 | $12.91 | -13.30% | 192,316,903 |
| Jan 2022 | $15.09 | $15.66 | $14.16 | $14.89 | -1.00% | 164,820,825 |
| Dec 2021 | $15.50 | $16.03 | $14.42 | $15.04 | -1.64% | 154,247,093 |
| Nov 2021 | $16.00 | $16.26 | $15.25 | $15.29 | -3.96% | 121,173,600 |
| Oct 2021 | $15.77 | $16.75 | $15.76 | $15.92 | +0.95% | 130,159,454 |
| Sep 2021 | $16.35 | $16.40 | $15.74 | $15.77 | -3.31% | 119,374,274 |
| Aug 2021 | $15.93 | $16.59 | $15.64 | $16.31 | +2.77% | 107,749,116 |
| Jul 2021 | $16.93 | $17.11 | $15.62 | $15.87 | -6.04% | 159,322,030 |
| Jun 2021 | $18.55 | $18.84 | $16.60 | $16.89 | -8.90% | 198,377,080 |
| May 2021 | $18.02 | $18.67 | $17.36 | $18.54 | +3.40% | 128,241,691 |
| Apr 2021 | $16.78 | $18.02 | $16.73 | $17.93 | +6.98% | 109,270,601 |
| Mar 2021 | $16.20 | $17.09 | $15.39 | $16.76 | +4.55% | 177,334,112 |
| Feb 2021 | $15.65 | $16.73 | $15.57 | $16.03 | +2.76% | 128,890,016 |
| Jan 2021 | $15.56 | $16.45 | $15.23 | $15.60 | 0.00% | 124,256,524 |
| Dec 2020 | $15.49 | $15.81 | $15.17 | $15.60 | +2.09% | 125,847,010 |
| Nov 2020 | $14.00 | $15.84 | $13.92 | $15.28 | +9.38% | 162,954,456 |
| Oct 2020 | $13.95 | $14.44 | $13.68 | $13.97 | +0.43% | 133,833,003 |
| Sep 2020 | $14.10 | $14.73 | $13.53 | $13.91 | -1.42% | 159,648,863 |
| Aug 2020 | $13.36 | $14.37 | $13.35 | $14.11 | +3.75% | 123,266,243 |
| Jul 2020 | $12.90 | $13.86 | $12.45 | $13.60 | +5.43% | 173,278,954 |
| Jun 2020 | $12.95 | $14.55 | $12.43 | $12.90 | -0.31% | 233,638,975 |
| May 2020 | $12.21 | $13.62 | $11.41 | $12.94 | +4.19% | 218,682,275 |
| Apr 2020 | $10.09 | $13.29 | $8.82 | $12.42 | +17.39% | 281,888,045 |
| Mar 2020 | $17.29 | $18.65 | $6.25 | $10.58 | -37.91% | 414,806,803 |
| Feb 2020 | $18.57 | $19.65 | $16.47 | $17.04 | -8.34% | 163,118,970 |
| Jan 2020 | $17.71 | $18.76 | $17.63 | $18.59 | +5.15% | 110,307,340 |
| Dec 2019 | $17.31 | $18.09 | $17.16 | $17.68 | +2.08% | 85,797,626 |
| Nov 2019 | $17.05 | $17.52 | $16.85 | $17.32 | +1.58% | 86,926,819 |
| Oct 2019 | $16.05 | $17.29 | $15.60 | $17.05 | +5.97% | 88,950,154 |
| Sep 2019 | $14.76 | $16.45 | $14.51 | $16.09 | +8.20% | 125,713,753 |
| Aug 2019 | $17.10 | $17.24 | $14.58 | $14.87 | -13.24% | 131,959,304 |
| Jul 2019 | $16.87 | $17.60 | $16.72 | $17.14 | +1.90% | 94,400,099 |
| Jun 2019 | $16.44 | $16.99 | $16.42 | $16.82 | +2.56% | 105,720,992 |
| May 2019 | $17.78 | $17.88 | $16.19 | $16.40 | -7.81% | 123,714,462 |
| Apr 2019 | $18.01 | $18.29 | $17.62 | $17.79 | -1.17% | 94,182,474 |
| Mar 2019 | $17.70 | $18.20 | $17.50 | $18.00 | +1.98% | 101,955,861 |
| Feb 2019 | $17.84 | $17.93 | $17.50 | $17.65 | -1.45% | 106,765,850 |
| Jan 2019 | $17.55 | $18.15 | $17.40 | $17.91 | +2.11% | 118,244,043 |
| Dec 2018 | $17.74 | $18.11 | $16.96 | $17.54 | -0.90% | 123,987,394 |
| Nov 2018 | $17.84 | $18.10 | $17.26 | $17.70 | -0.78% | 200,575,761 |
| Oct 2018 | $18.60 | $18.76 | $17.57 | $17.84 | -4.24% | 123,265,638 |
| Sep 2018 | $19.00 | $19.26 | $18.51 | $18.63 | -2.05% | 94,250,202 |
| Aug 2018 | $18.95 | $19.40 | $18.72 | $19.02 | -2.31% | 149,723,946 |
| Jul 2018 | $18.60 | $19.72 | $18.60 | $19.47 | +4.73% | 89,944,918 |
| Jun 2018 | $18.84 | $19.04 | $18.46 | $18.59 | -1.22% | 107,528,053 |
| May 2018 | $18.92 | $19.26 | $18.55 | $18.82 | -0.53% | 121,043,833 |
| Apr 2018 | $18.90 | $19.12 | $18.49 | $18.92 | 0.00% | 63,514,704 |
| Mar 2018 | $18.00 | $19.08 | $17.84 | $18.92 | +5.46% | 64,196,635 |
| Feb 2018 | $18.65 | $19.49 | $17.91 | $17.94 | -4.52% | 95,778,972 |
| Jan 2018 | $20.26 | $20.26 | $18.57 | $18.79 | -6.93% | 93,921,215 |
| Dec 2017 | $19.91 | $20.84 | $19.75 | $20.19 | +1.46% | 75,407,489 |
| Nov 2017 | $20.16 | $20.54 | $19.26 | $19.90 | -1.14% | 106,581,754 |
| Oct 2017 | $21.72 | $21.90 | $20.11 | $20.13 | -7.15% | 96,602,221 |
| Sep 2017 | $21.54 | $21.94 | $20.82 | $21.68 | +0.65% | 121,794,627 |
| Aug 2017 | $21.18 | $21.75 | $20.91 | $21.54 | +1.70% | 77,298,269 |
| Jul 2017 | $21.34 | $21.94 | $20.76 | $21.18 | -0.52% | 83,507,002 |
| Jun 2017 | $20.78 | $22.34 | $20.71 | $21.29 | +2.41% | 83,321,250 |
| May 2017 | $21.14 | $21.42 | $19.57 | $20.79 | -1.33% | 116,579,108 |
| Apr 2017 | $19.91 | $21.40 | $19.85 | $21.07 | +5.93% | 61,121,559 |
| Mar 2017 | $19.51 | $20.02 | $19.04 | $19.89 | +1.32% | 56,482,427 |
| Feb 2017 | $18.65 | $19.69 | $18.41 | $19.63 | +5.14% | 58,178,815 |
| Jan 2017 | $18.11 | $19.24 | $18.10 | $18.67 | +2.98% | 67,291,321 |
| Dec 2016 | $18.66 | $18.72 | $17.30 | $18.13 | -2.84% | 87,165,695 |
| Nov 2016 | $20.03 | $20.05 | $18.54 | $18.66 | -6.98% | 85,859,706 |
| Oct 2016 | $19.48 | $20.43 | $18.59 | $20.06 | +2.66% | 57,565,043 |
| Sep 2016 | $19.35 | $19.94 | $18.88 | $19.54 | +1.19% | 62,400,600 |
| Aug 2016 | $19.53 | $20.10 | $19.15 | $19.31 | -1.43% | 57,184,900 |
| Jul 2016 | $19.86 | $19.88 | $19.02 | $19.59 | -1.16% | 67,722,600 |
| Jun 2016 | $18.87 | $19.85 | $18.54 | $19.82 | +4.92% | 78,931,600 |
| May 2016 | $18.37 | $19.37 | $18.06 | $18.89 | +2.83% | 72,722,700 |
| Apr 2016 | $18.56 | $18.98 | $18.00 | $18.37 | -1.40% | 57,949,600 |
| Mar 2016 | $18.16 | $18.80 | $17.95 | $18.63 | +3.10% | 63,095,400 |
| Feb 2016 | $17.05 | $18.38 | $16.72 | $18.07 | +5.86% | 96,580,100 |
| Jan 2016 | $17.18 | $18.02 | $15.69 | $17.07 | -1.56% | 84,306,200 |
| Dec 2015 | $17.95 | $18.10 | $16.89 | $17.34 | -3.40% | 63,033,300 |
| Nov 2015 | $17.83 | $18.27 | $17.61 | $17.95 | +0.67% | 57,875,200 |
| Oct 2015 | $18.75 | $19.54 | $17.67 | $17.83 | -4.65% | 81,882,000 |
| Sep 2015 | $19.08 | $19.75 | $18.47 | $18.70 | -2.25% | 67,619,400 |
| Aug 2015 | $19.23 | $20.08 | $18.70 | $19.13 | -0.67% | 74,791,200 |
| Jul 2015 | $18.40 | $19.47 | $18.21 | $19.26 | +4.84% | 92,121,200 |
| Jun 2015 | $20.90 | $20.90 | $18.31 | $18.37 | -11.94% | 106,124,500 |
| May 2015 | $20.58 | $20.93 | $20.31 | $20.86 | +1.07% | 75,443,400 |
| Apr 2015 | $21.40 | $21.83 | $20.38 | $20.64 | -3.23% | 60,621,000 |
| Mar 2015 | $21.40 | $21.96 | $20.74 | $21.33 | -0.51% | 78,773,200 |
| Feb 2015 | $21.52 | $22.05 | $21.15 | $21.44 | -0.51% | 62,123,900 |
| Jan 2015 | $21.87 | $22.36 | $21.23 | $21.55 | -1.28% | 70,650,300 |
| Dec 2014 | $23.03 | $23.22 | $21.75 | $21.83 | -5.42% | 78,903,900 |
| Nov 2014 | $22.68 | $23.35 | $22.30 | $23.08 | +1.50% | 56,772,800 |
| Oct 2014 | $21.25 | $23.44 | $21.25 | $22.74 | +7.01% | 134,470,400 |
| Sep 2014 | $23.68 | $23.72 | $21.08 | $21.25 | -10.15% | 103,976,300 |
| Aug 2014 | $23.15 | $23.66 | $23.06 | $23.65 | +2.29% | 55,254,200 |
| Jul 2014 | $23.36 | $23.97 | $22.57 | $23.12 | -1.24% | 71,193,300 |
| Jun 2014 | $23.75 | $24.06 | $23.07 | $23.41 | -1.35% | 81,947,700 |
| May 2014 | $22.70 | $23.87 | $22.44 | $23.73 | +4.49% | 76,666,400 |
| Apr 2014 | $21.43 | $23.03 | $21.29 | $22.71 | +5.68% | 94,679,600 |
| Mar 2014 | $22.20 | $22.84 | $21.04 | $21.49 | -3.59% | 104,680,500 |
| Feb 2014 | $21.02 | $22.50 | $20.96 | $22.29 | +6.40% | 116,072,600 |
| Jan 2014 | $19.34 | $21.12 | $19.29 | $20.95 | +8.61% | 96,880,300 |
| Dec 2013 | $20.27 | $20.33 | $18.84 | $19.29 | -5.35% | 148,361,100 |
| Nov 2013 | $21.84 | $21.99 | $19.85 | $20.38 | -6.13% | 145,839,200 |
| Oct 2013 | $22.46 | $24.30 | $21.32 | $21.71 | -3.85% | 159,399,900 |
| Sep 2013 | $22.63 | $24.58 | $22.09 | $22.58 | -0.79% | 143,336,300 |
| Aug 2013 | $22.63 | $23.34 | $20.41 | $22.76 | +0.98% | 145,303,500 |
| Jul 2013 | $23.02 | $23.34 | $20.20 | $22.54 | -2.04% | 178,458,500 |
| Jun 2013 | $25.80 | $26.43 | $22.22 | $23.01 | -10.81% | 248,230,500 |
| May 2013 | $33.30 | $33.30 | $25.01 | $25.80 | -22.55% | 258,250,400 |
| Apr 2013 | $32.78 | $33.31 | $31.06 | $33.31 | +1.62% | 97,065,900 |
| Mar 2013 | $31.70 | $33.28 | $31.51 | $32.78 | +3.37% | 158,531,300 |
| Feb 2013 | $31.70 | $32.92 | $30.85 | $31.71 | +0.28% | 122,567,400 |
| Jan 2013 | $29.61 | $32.00 | $29.40 | $31.62 | +9.41% | 73,844,900 |
| Dec 2012 | $31.61 | $31.87 | $28.56 | $28.90 | -8.40% | 110,911,700 |
| Nov 2012 | $33.02 | $33.18 | $28.08 | $31.55 | -4.39% | 164,235,400 |
| Oct 2012 | $34.78 | $35.15 | $29.63 | $33.00 | -4.62% | 180,808,600 |
| Sep 2012 | $34.89 | $36.77 | $34.07 | $34.60 | -0.69% | 130,608,700 |
| Aug 2012 | $35.16 | $35.29 | $30.30 | $34.84 | -0.85% | 149,433,600 |
| Jul 2012 | $33.67 | $35.58 | $33.41 | $35.14 | +4.55% | 195,748,800 |
| Jun 2012 | $32.53 | $33.95 | $32.06 | $33.61 | +2.88% | 143,276,300 |
| May 2012 | $31.20 | $32.74 | $30.94 | $32.67 | +4.58% | 134,166,000 |
| Apr 2012 | $29.67 | $31.24 | $29.60 | $31.24 | +5.75% | 82,146,000 |
| Mar 2012 | $30.83 | $31.17 | $29.15 | $29.54 | -3.81% | 195,542,600 |
| Feb 2012 | $29.39 | $30.91 | $29.05 | $30.71 | +4.71% | 115,103,300 |
| Jan 2012 | $28.25 | $29.45 | $28.08 | $29.33 | +4.45% | 78,591,500 |
| Dec 2011 | $28.63 | $29.21 | $27.61 | $28.08 | -2.13% | 102,541,000 |
| Nov 2011 | $27.25 | $28.69 | $27.07 | $28.69 | +4.29% | 86,970,500 |
| Oct 2011 | $26.99 | $28.90 | $22.84 | $27.51 | +1.51% | 148,461,900 |
| Sep 2011 | $28.48 | $29.90 | $26.70 | $27.10 | -4.95% | 140,982,500 |
| Aug 2011 | $29.09 | $29.99 | $26.35 | $28.51 | +2.11% | 181,435,500 |
| Jul 2011 | $29.16 | $30.34 | $22.03 | $27.92 | -4.09% | 121,309,100 |
| Jun 2011 | $30.36 | $30.76 | $28.25 | $29.11 | -4.15% | 159,864,700 |
| May 2011 | $29.15 | $30.37 | $29.07 | $30.37 | +4.33% | 41,820,300 |
| Apr 2011 | $29.06 | $29.12 | $27.70 | $29.11 | -0.10% | 54,549,900 |
| Mar 2011 | $29.55 | $30.68 | $28.02 | $29.14 | -1.05% | 128,506,300 |
| Feb 2011 | $28.71 | $29.69 | $28.62 | $29.45 | +2.65% | 41,650,600 |
| Jan 2011 | $28.75 | $29.75 | $28.31 | $28.69 | -0.17% | 85,391,900 |
| Dec 2010 | $29.49 | $29.99 | $27.70 | $28.74 | -1.94% | 53,082,100 |
| Nov 2010 | $28.67 | $29.49 | $28.20 | $29.31 | +2.34% | 28,566,000 |
| Oct 2010 | $26.67 | $28.86 | $26.60 | $28.64 | +7.79% | 27,586,100 |
| Sep 2010 | $27.44 | $30.09 | $26.05 | $26.57 | -2.46% | 45,706,500 |
| Aug 2010 | $27.68 | $28.48 | $26.91 | $27.24 | -1.02% | 15,316,100 |
| Jul 2010 | $26.37 | $28.34 | $25.37 | $27.52 | +4.16% | 15,028,600 |
| Jun 2010 | $26.40 | $29.02 | $26.25 | $26.42 | +0.61% | 23,611,000 |
| May 2010 | $27.57 | $27.98 | $24.06 | $26.26 | -4.54% | 23,672,100 |
| Apr 2010 | $25.60 | $28.00 | $25.60 | $27.51 | +7.46% | 9,921,500 |
| Mar 2010 | $25.68 | $28.49 | $25.40 | $25.60 | +1.11% | 19,724,100 |
| Feb 2010 | $27.02 | $27.50 | $23.61 | $25.32 | -5.13% | 13,075,400 |
| Jan 2010 | $26.76 | $27.15 | $25.64 | $26.69 | +0.57% | 6,651,200 |
| Dec 2009 | $26.52 | $28.50 | $25.85 | $26.54 | +0.26% | 11,993,600 |
| Nov 2009 | $26.05 | $26.50 | $25.00 | $26.47 | +1.81% | 7,699,400 |
| Oct 2009 | $28.14 | $29.30 | $25.05 | $26.00 | -8.61% | 18,645,600 |
| Sep 2009 | $24.64 | $31.42 | $24.25 | $28.45 | +14.30% | 11,502,700 |
| Aug 2009 | $23.33 | $26.10 | $22.60 | $24.89 | +9.26% | 14,435,700 |
| Jul 2009 | $22.25 | $25.00 | $21.40 | $22.78 | -0.83% | 9,288,000 |
| Jun 2009 | $19.50 | $24.04 | $18.80 | $22.97 | +20.96% | 7,065,800 |
| May 2009 | $18.88 | $19.80 | $18.08 | $18.99 | +1.28% | 2,843,300 |
| Apr 2009 | $17.10 | $19.10 | $16.67 | $18.75 | +9.59% | 2,606,900 |
| Mar 2009 | $16.05 | $18.39 | $14.39 | $17.11 | +6.27% | 4,706,580 |
| Feb 2009 | $19.70 | $20.54 | $15.25 | $16.10 | -19.42% | 6,148,200 |
| Jan 2009 | $20.74 | $21.51 | $19.40 | $19.98 | -6.46% | 4,151,800 |
| Dec 2008 | $19.37 | $22.49 | $17.25 | $21.36 | +7.12% | 5,229,200 |
| Nov 2008 | $18.75 | $19.99 | $16.51 | $19.94 | +7.20% | 3,952,700 |
| Oct 2008 | $17.17 | $18.95 | $12.00 | $18.60 | +7.39% | 6,215,400 |
| Sep 2008 | $19.24 | $20.25 | $15.04 | $17.32 | -8.60% | 8,367,700 |
| Aug 2008 | $15.61 | $19.14 | $15.25 | $18.95 | +21.16% | 2,912,200 |
| Jul 2008 | $16.11 | $16.99 | $13.04 | $15.64 | -6.01% | 5,655,400 |
| Jun 2008 | $19.69 | $19.85 | $15.30 | $16.64 | -15.53% | 4,161,500 |
| May 2008 | $19.50 | $20.01 | $18.60 | $19.70 | – | 6,982,500 |
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% |