AGNC Investment Corp. (AGNCL) stock
AGNCLNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCM, AGNCN, AGNCO, AGNCP, AGNCZ
$23.69−0.13 (-0.55%)
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
$23.69
-0.55% on the day
52-week range
$23.61 – $25.64
-7.6% from the high
Change over 52 weeks
-4.0%
From $24.68 on Oct 30, 2025
Average volume
15,239
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.78 | $24.27 | $23.62 | $23.69 | -0.55% | 38,185 |
| Oct 29, 2026 | $23.77 | $23.82 | $23.75 | $23.82 | -0.13% | 27,234 |
| Oct 28, 2026 | $24.00 | $24.07 | $23.85 | $23.85 | -0.62% | 37,020 |
| Oct 27, 2026 | $24.36 | $24.36 | $23.88 | $24.00 | -0.50% | 27,535 |
| Oct 26, 2026 | $24.40 | $24.87 | $24.10 | $24.12 | -0.76% | 38,641 |
| Oct 23, 2026 | $24.18 | $24.31 | $24.00 | $24.31 | +0.27% | 14,217 |
| Oct 22, 2026 | $24.46 | $24.60 | $24.20 | $24.24 | -0.90% | 29,169 |
| Oct 21, 2026 | $24.87 | $24.87 | $24.43 | $24.46 | -1.39% | 29,166 |
| Oct 20, 2026 | $24.89 | $24.90 | $24.70 | $24.81 | -0.34% | 29,742 |
| Oct 19, 2026 | $25.04 | $25.20 | $24.89 | $24.89 | -0.72% | 26,293 |
| Oct 16, 2026 | $25.33 | $25.33 | $25.00 | $25.07 | +0.26% | 3,640 |
| Oct 15, 2026 | $24.83 | $25.10 | $24.83 | $25.01 | +0.30% | 6,195 |
| Oct 14, 2026 | $24.80 | $25.00 | $24.65 | $24.93 | -0.28% | 30,474 |
| Oct 13, 2026 | $24.96 | $25.00 | $24.81 | $25.00 | +0.77% | 14,934 |
| Oct 12, 2026 | $24.77 | $24.92 | $24.62 | $24.81 | -0.64% | 7,979 |
| Oct 9, 2026 | $24.92 | $24.97 | $24.57 | $24.97 | +0.38% | 5,282 |
| Oct 8, 2026 | $24.76 | $25.02 | $24.61 | $24.88 | +0.63% | 17,551 |
| Oct 7, 2026 | $25.00 | $25.02 | $24.72 | $24.72 | -1.71% | 28,972 |
| Oct 6, 2026 | $25.17 | $25.26 | $25.12 | $25.15 | +0.12% | 5,880 |
| Oct 5, 2026 | $25.20 | $25.20 | $25.03 | $25.12 | -0.37% | 21,779 |
| Oct 2, 2026 | $25.33 | $25.33 | $25.19 | $25.21 | -0.50% | 18,873 |
| Oct 1, 2026 | $25.10 | $25.34 | $25.10 | $25.34 | -0.82% | 20,129 |
| Sep 30, 2026 | $25.63 | $25.64 | $25.35 | $25.55 | +0.47% | 36,350 |
| Sep 29, 2026 | $25.41 | $25.47 | $25.35 | $25.43 | +0.08% | 12,745 |
| Sep 28, 2026 | $25.42 | $25.47 | $25.24 | $25.41 | -0.24% | 9,639 |
| Sep 25, 2026 | $25.38 | $25.49 | $25.37 | $25.47 | +0.35% | 18,409 |
| Sep 24, 2026 | $25.37 | $25.38 | $25.28 | $25.38 | +0.04% | 4,364 |
| Sep 23, 2026 | $25.33 | $25.41 | $25.33 | $25.37 | +0.16% | 6,255 |
| Sep 22, 2026 | $25.27 | $25.35 | $25.27 | $25.33 | +0.10% | 3,475 |
| Sep 21, 2026 | $25.29 | $25.41 | $25.27 | $25.30 | -0.30% | 8,968 |
| Sep 18, 2026 | $25.27 | $25.41 | $25.27 | $25.38 | +0.44% | 69,799 |
| Sep 17, 2026 | $25.27 | $25.29 | $25.15 | $25.27 | +0.08% | 34,409 |
| Sep 16, 2026 | $25.32 | $25.35 | $25.18 | $25.25 | +0.02% | 10,124 |
| Sep 15, 2026 | $25.27 | $25.30 | $25.19 | $25.25 | +0.06% | 12,143 |
| Sep 14, 2026 | $25.12 | $25.40 | $25.12 | $25.23 | +0.44% | 9,849 |
| Sep 11, 2026 | $25.26 | $25.30 | $25.12 | $25.12 | -0.16% | 7,937 |
| Sep 10, 2026 | $25.12 | $25.29 | $25.10 | $25.16 | -0.36% | 18,236 |
| Sep 9, 2026 | $25.37 | $25.40 | $25.25 | $25.25 | -0.47% | 11,643 |
| Sep 8, 2026 | $25.22 | $25.37 | $25.12 | $25.37 | -0.31% | 16,747 |
| Sep 4, 2026 | $25.40 | $25.45 | $25.32 | $25.45 | +0.59% | 2,542 |
| Sep 3, 2026 | $25.29 | $25.31 | $25.19 | $25.30 | +0.13% | 16,967 |
| Sep 2, 2026 | $25.38 | $25.38 | $25.12 | $25.27 | -0.00% | 4,347 |
| Sep 1, 2026 | $25.43 | $25.49 | $25.15 | $25.27 | -0.79% | 9,191 |
| Aug 31, 2026 | $25.34 | $25.50 | $25.32 | $25.47 | +0.31% | 9,406 |
| Aug 28, 2026 | $25.12 | $25.50 | $25.12 | $25.39 | +0.28% | 9,898 |
| Aug 27, 2026 | $25.31 | $25.37 | $25.22 | $25.32 | +0.44% | 8,642 |
| Aug 26, 2026 | $25.18 | $25.22 | $25.12 | $25.21 | +0.08% | 13,926 |
| Aug 25, 2026 | $24.99 | $25.20 | $24.99 | $25.19 | +0.40% | 7,953 |
| Aug 24, 2026 | $24.99 | $25.12 | $24.99 | $25.09 | +0.20% | 9,844 |
| Aug 21, 2026 | $25.10 | $25.15 | $25.04 | $25.04 | -0.44% | 16,861 |
| Aug 20, 2026 | $25.02 | $25.19 | $25.02 | $25.15 | +0.59% | 2,125 |
| Aug 19, 2026 | $25.00 | $25.09 | $25.00 | $25.00 | +0.29% | 6,027 |
| Aug 18, 2026 | $24.94 | $25.02 | $24.80 | $24.93 | +0.08% | 16,357 |
| Aug 17, 2026 | $25.13 | $25.19 | $24.80 | $24.91 | -0.48% | 37,781 |
| Aug 14, 2026 | $25.03 | $25.10 | $25.02 | $25.03 | -0.38% | 11,497 |
| Aug 13, 2026 | $25.24 | $25.25 | $25.00 | $25.13 | -0.46% | 17,119 |
| Aug 12, 2026 | $25.12 | $25.25 | $25.12 | $25.24 | 0.00% | 3,999 |
| Aug 11, 2026 | $25.12 | $25.25 | $25.11 | $25.24 | +0.04% | 12,123 |
| Aug 10, 2026 | $25.03 | $25.24 | $25.02 | $25.23 | -0.24% | 5,844 |
| Aug 7, 2026 | $25.05 | $25.30 | $25.05 | $25.29 | +0.40% | 5,371 |
| Aug 6, 2026 | $25.09 | $25.19 | $25.09 | $25.19 | +0.16% | 6,674 |
| Aug 5, 2026 | $25.10 | $25.15 | $25.00 | $25.15 | +0.02% | 18,267 |
| Aug 4, 2026 | $25.19 | $25.22 | $25.10 | $25.15 | +0.26% | 10,175 |
| Aug 3, 2026 | $25.08 | $25.17 | $25.05 | $25.08 | +0.36% | 29,185 |
| Jul 31, 2026 | $24.97 | $25.12 | $24.80 | $24.99 | +0.04% | 16,229 |
| Jul 30, 2026 | $24.95 | $24.99 | $24.90 | $24.98 | +0.16% | 6,842 |
| Jul 29, 2026 | $24.86 | $24.95 | $24.86 | $24.94 | -0.08% | 3,222 |
| Jul 28, 2026 | $24.88 | $25.00 | $24.88 | $24.96 | 0.00% | 10,340 |
| Jul 27, 2026 | $24.81 | $24.96 | $24.81 | $24.96 | +0.44% | 18,596 |
| Jul 24, 2026 | $24.75 | $24.87 | $24.71 | $24.85 | +0.49% | 9,209 |
| Jul 23, 2026 | $24.78 | $24.81 | $24.69 | $24.73 | -0.20% | 7,510 |
| Jul 22, 2026 | $24.70 | $24.84 | $24.70 | $24.78 | -0.22% | 4,451 |
| Jul 21, 2026 | $24.71 | $24.92 | $24.71 | $24.84 | +0.42% | 7,141 |
| Jul 20, 2026 | $24.76 | $24.81 | $24.73 | $24.73 | -0.36% | 8,965 |
| Jul 17, 2026 | $24.77 | $24.85 | $24.75 | $24.82 | -0.04% | 6,531 |
| Jul 16, 2026 | $24.98 | $24.98 | $24.73 | $24.83 | -0.04% | 26,969 |
| Jul 15, 2026 | $24.78 | $24.98 | $24.71 | $24.84 | -0.04% | 19,946 |
| Jul 14, 2026 | $24.79 | $24.88 | $24.73 | $24.85 | -0.12% | 8,671 |
| Jul 13, 2026 | $24.99 | $24.99 | $24.86 | $24.88 | -0.12% | 3,652 |
| Jul 10, 2026 | $24.85 | $24.91 | $24.79 | $24.91 | +0.40% | 3,088 |
| Jul 9, 2026 | $24.81 | $24.90 | $24.80 | $24.81 | 0.00% | 5,553 |
| Jul 8, 2026 | $24.85 | $24.85 | $24.81 | $24.81 | -0.75% | 7,329 |
| Jul 7, 2026 | $24.74 | $25.00 | $24.74 | $25.00 | +0.75% | 8,197 |
| Jul 6, 2026 | $24.79 | $24.89 | $24.79 | $24.81 | -0.15% | 7,864 |
| Jul 2, 2026 | $24.82 | $24.94 | $24.78 | $24.85 | +0.28% | 9,327 |
| Jul 1, 2026 | $24.68 | $24.91 | $24.61 | $24.78 | -1.08% | 12,465 |
| Jun 30, 2026 | $25.09 | $25.14 | $25.01 | $25.05 | -0.16% | 60,024 |
| Jun 29, 2026 | $24.95 | $25.09 | $24.87 | $25.09 | +0.36% | 14,504 |
| Jun 26, 2026 | $24.88 | $25.15 | $24.88 | $25.00 | +0.28% | 13,628 |
| Jun 25, 2026 | $25.02 | $25.03 | $24.85 | $24.93 | +0.04% | 9,133 |
| Jun 24, 2026 | $24.87 | $25.00 | $24.87 | $24.92 | +0.44% | 8,466 |
| Jun 23, 2026 | $25.08 | $25.15 | $24.81 | $24.81 | -0.80% | 22,524 |
| Jun 22, 2026 | $25.01 | $25.06 | $24.94 | $25.01 | +0.04% | 16,524 |
| Jun 18, 2026 | $25.11 | $25.11 | $24.90 | $25.00 | -0.48% | 14,575 |
| Jun 17, 2026 | $25.18 | $25.20 | $25.02 | $25.12 | -0.08% | 9,936 |
| Jun 16, 2026 | $25.00 | $25.16 | $25.00 | $25.14 | +0.16% | 3,861 |
| Jun 15, 2026 | $25.00 | $25.10 | $25.00 | $25.10 | +0.58% | 7,695 |
| Jun 12, 2026 | $25.05 | $25.18 | $24.91 | $24.95 | -0.27% | 15,437 |
| Jun 11, 2026 | $25.05 | $25.20 | $25.02 | $25.02 | -0.17% | 5,741 |
| Jun 10, 2026 | $25.12 | $25.12 | $25.00 | $25.07 | -0.58% | 3,593 |
| Jun 9, 2026 | $25.01 | $25.22 | $25.01 | $25.21 | +0.27% | 14,719 |
| Jun 8, 2026 | $25.05 | $25.22 | $24.81 | $25.14 | -0.03% | 15,237 |
| Jun 5, 2026 | $25.03 | $25.22 | $24.97 | $25.15 | +0.40% | 9,637 |
| Jun 4, 2026 | $25.16 | $25.16 | $24.89 | $25.05 | -0.20% | 4,509 |
| Jun 3, 2026 | $25.09 | $25.22 | $24.95 | $25.10 | +0.20% | 10,976 |
| Jun 2, 2026 | $25.18 | $25.18 | $25.00 | $25.05 | -0.48% | 8,232 |
| Jun 1, 2026 | $24.91 | $25.18 | $24.90 | $25.17 | +0.40% | 15,177 |
| May 29, 2026 | $25.00 | $25.07 | $24.82 | $25.07 | -0.08% | 5,308 |
| May 28, 2026 | $24.90 | $25.09 | $24.83 | $25.09 | +0.57% | 37,599 |
| May 27, 2026 | $24.98 | $24.98 | $24.81 | $24.95 | +0.09% | 2,534 |
| May 26, 2026 | $24.83 | $24.97 | $24.82 | $24.93 | +0.34% | 10,792 |
| May 22, 2026 | $24.91 | $24.93 | $24.84 | $24.84 | -0.28% | 6,524 |
| May 21, 2026 | $24.92 | $25.00 | $24.91 | $24.91 | -0.36% | 7,703 |
| May 20, 2026 | $25.02 | $25.02 | $24.93 | $25.00 | -0.04% | 8,138 |
| May 19, 2026 | $24.95 | $25.01 | $24.91 | $25.01 | +0.20% | 9,354 |
| May 18, 2026 | $24.84 | $24.97 | $24.84 | $24.96 | +0.28% | 4,540 |
| May 15, 2026 | $24.90 | $24.98 | $24.86 | $24.89 | -0.52% | 3,083 |
| May 14, 2026 | $24.98 | $25.17 | $24.98 | $25.02 | -0.32% | 14,395 |
| May 13, 2026 | $24.95 | $25.10 | $24.85 | $25.10 | -0.24% | 10,975 |
| May 12, 2026 | $24.86 | $25.17 | $24.84 | $25.16 | +0.88% | 17,811 |
| May 11, 2026 | $24.99 | $24.99 | $24.86 | $24.94 | -0.23% | 11,141 |
| May 8, 2026 | $24.84 | $25.00 | $24.82 | $25.00 | +0.74% | 16,990 |
| May 7, 2026 | $24.90 | $24.90 | $24.75 | $24.82 | -0.38% | 15,669 |
| May 6, 2026 | $25.01 | $25.01 | $24.88 | $24.91 | -0.52% | 8,084 |
| May 5, 2026 | $25.10 | $25.10 | $24.85 | $25.04 | +0.16% | 10,522 |
| May 4, 2026 | $25.02 | $25.04 | $24.85 | $25.00 | -0.26% | 14,553 |
| May 1, 2026 | $25.05 | $25.07 | $24.90 | $25.07 | +0.26% | 11,102 |
| Apr 30, 2026 | $25.03 | $25.05 | $24.94 | $25.00 | 0.00% | 14,228 |
| Apr 29, 2026 | $25.03 | $25.03 | $24.85 | $25.00 | +0.08% | 6,180 |
| Apr 28, 2026 | $24.95 | $25.04 | $24.85 | $24.98 | +0.32% | 7,856 |
| Apr 27, 2026 | $24.93 | $24.95 | $24.85 | $24.90 | 0.00% | 10,779 |
| Apr 24, 2026 | $24.70 | $24.95 | $24.60 | $24.90 | -0.20% | 5,827 |
| Apr 23, 2026 | $24.85 | $24.95 | $24.82 | $24.95 | +0.44% | 10,996 |
| Apr 22, 2026 | $24.58 | $24.95 | $24.58 | $24.84 | +0.77% | 14,270 |
| Apr 21, 2026 | $24.65 | $24.75 | $24.48 | $24.65 | +0.61% | 6,298 |
| Apr 20, 2026 | $24.42 | $24.55 | $24.42 | $24.50 | +0.02% | 4,708 |
| Apr 17, 2026 | $24.45 | $24.50 | $24.45 | $24.50 | +0.65% | 3,994 |
| Apr 16, 2026 | $24.44 | $24.44 | $24.32 | $24.34 | -0.41% | 12,127 |
| Apr 15, 2026 | $24.48 | $24.51 | $24.38 | $24.44 | +0.29% | 16,872 |
| Apr 14, 2026 | $24.35 | $24.44 | $24.27 | $24.37 | +0.37% | 11,147 |
| Apr 13, 2026 | $24.07 | $24.31 | $24.07 | $24.28 | +0.41% | 18,216 |
| Apr 10, 2026 | $24.05 | $24.20 | $24.05 | $24.18 | +0.54% | 7,648 |
| Apr 9, 2026 | $23.99 | $24.09 | $23.89 | $24.05 | +0.84% | 21,593 |
| Apr 8, 2026 | $23.99 | $24.00 | $23.71 | $23.85 | +0.72% | 32,138 |
| Apr 7, 2026 | $23.81 | $23.82 | $23.61 | $23.68 | -0.96% | 22,202 |
| Apr 6, 2026 | $24.18 | $24.18 | $23.88 | $23.91 | -0.79% | 30,710 |
| Apr 2, 2026 | $24.25 | $24.25 | $23.80 | $24.10 | -0.50% | 29,228 |
| Apr 1, 2026 | $24.50 | $24.50 | $24.15 | $24.22 | -1.30% | 25,420 |
| Mar 31, 2026 | $24.83 | $24.91 | $24.49 | $24.54 | -1.45% | 113,478 |
| Mar 30, 2026 | $24.75 | $24.91 | $24.66 | $24.90 | +0.73% | 10,377 |
| Mar 27, 2026 | $25.00 | $25.04 | $24.60 | $24.72 | -1.32% | 20,806 |
| Mar 26, 2026 | $25.04 | $25.09 | $24.98 | $25.05 | -0.20% | 20,115 |
| Mar 25, 2026 | $25.20 | $25.24 | $25.05 | $25.10 | -0.08% | 11,112 |
| Mar 24, 2026 | $25.09 | $25.14 | $25.00 | $25.12 | +0.28% | 22,226 |
| Mar 23, 2026 | $25.11 | $25.11 | $24.78 | $25.05 | +0.32% | 37,878 |
| Mar 20, 2026 | $25.14 | $25.15 | $24.91 | $24.97 | -0.28% | 51,072 |
| Mar 19, 2026 | $25.07 | $25.18 | $25.04 | $25.04 | -0.40% | 11,927 |
| Mar 18, 2026 | $25.10 | $25.20 | $25.06 | $25.14 | -0.04% | 25,500 |
| Mar 17, 2026 | $25.15 | $25.21 | $25.09 | $25.15 | 0.00% | 5,090 |
| Mar 16, 2026 | $25.24 | $25.24 | $25.10 | $25.15 | -0.08% | 8,712 |
| Mar 13, 2026 | $25.24 | $25.24 | $25.16 | $25.17 | -0.04% | 6,226 |
| Mar 12, 2026 | $25.19 | $25.26 | $25.15 | $25.18 | +0.28% | 16,235 |
| Mar 11, 2026 | $25.23 | $25.23 | $25.10 | $25.11 | -0.48% | 7,661 |
| Mar 10, 2026 | $25.15 | $25.23 | $25.15 | $25.23 | +0.04% | 9,053 |
| Mar 9, 2026 | $25.15 | $25.22 | $25.10 | $25.22 | +0.08% | 14,170 |
| Mar 6, 2026 | $25.15 | $25.24 | $25.06 | $25.20 | 0.00% | 12,142 |
| Mar 5, 2026 | $25.17 | $25.25 | $25.12 | $25.20 | 0.00% | 14,696 |
| Mar 4, 2026 | $25.18 | $25.22 | $25.16 | $25.20 | +0.08% | 14,905 |
| Mar 3, 2026 | $25.20 | $25.20 | $25.01 | $25.18 | -0.04% | 7,113 |
| Mar 2, 2026 | $25.01 | $25.19 | $24.94 | $25.19 | +0.16% | 14,849 |
| Feb 27, 2026 | $25.13 | $25.18 | $24.93 | $25.15 | -0.20% | 23,674 |
| Feb 26, 2026 | $25.10 | $25.20 | $25.07 | $25.20 | +0.40% | 4,431 |
| Feb 25, 2026 | $25.17 | $25.23 | $25.10 | $25.10 | -0.04% | 5,486 |
| Feb 24, 2026 | $25.10 | $25.19 | $25.10 | $25.11 | -0.32% | 4,810 |
| Feb 23, 2026 | $25.12 | $25.19 | $25.11 | $25.19 | +0.12% | 9,369 |
| Feb 20, 2026 | $25.18 | $25.23 | $25.02 | $25.16 | -0.12% | 16,288 |
| Feb 19, 2026 | $25.02 | $25.19 | $25.02 | $25.19 | +0.12% | 4,315 |
| Feb 18, 2026 | $25.06 | $25.19 | $25.06 | $25.16 | +0.16% | 4,885 |
| Feb 17, 2026 | $24.95 | $25.12 | $24.95 | $25.12 | +0.36% | 9,552 |
| Feb 13, 2026 | $24.94 | $25.06 | $24.91 | $25.03 | +0.52% | 3,678 |
| Feb 12, 2026 | $24.87 | $24.95 | $24.87 | $24.90 | +0.12% | 19,022 |
| Feb 11, 2026 | $25.01 | $25.01 | $24.80 | $24.87 | -0.44% | 15,502 |
| Feb 10, 2026 | $25.06 | $25.09 | $24.95 | $24.98 | -0.08% | 10,763 |
| Feb 9, 2026 | $25.00 | $25.12 | $25.00 | $25.00 | -0.24% | 7,673 |
| Feb 6, 2026 | $25.13 | $25.13 | $24.98 | $25.06 | +0.16% | 2,756 |
| Feb 5, 2026 | $24.98 | $25.04 | $24.93 | $25.02 | -0.12% | 4,521 |
| Feb 4, 2026 | $24.95 | $25.05 | $24.95 | $25.05 | +0.24% | 2,344 |
| Feb 3, 2026 | $25.01 | $25.05 | $24.96 | $24.99 | -0.26% | 5,880 |
| Feb 2, 2026 | $25.02 | $25.15 | $24.94 | $25.06 | -0.22% | 8,161 |
| Jan 30, 2026 | $25.10 | $25.15 | $24.90 | $25.11 | +0.28% | 29,948 |
| Jan 29, 2026 | $25.07 | $25.11 | $25.03 | $25.04 | +0.28% | 8,974 |
| Jan 28, 2026 | $25.04 | $25.10 | $24.94 | $24.97 | -0.28% | 47,935 |
| Jan 27, 2026 | $25.04 | $25.08 | $25.00 | $25.04 | -0.00% | 9,137 |
| Jan 26, 2026 | $25.02 | $25.08 | $24.90 | $25.04 | -0.08% | 15,567 |
| Jan 23, 2026 | $24.90 | $25.09 | $24.90 | $25.06 | +0.48% | 22,368 |
| Jan 22, 2026 | $24.73 | $24.99 | $24.73 | $24.94 | +0.40% | 27,623 |
| Jan 21, 2026 | $24.82 | $24.84 | $24.80 | $24.84 | +0.40% | 6,081 |
| Jan 20, 2026 | $24.71 | $24.86 | $24.71 | $24.74 | -0.28% | 14,254 |
| Jan 16, 2026 | $24.91 | $24.92 | $24.70 | $24.81 | -0.20% | 14,684 |
| Jan 15, 2026 | $24.68 | $24.88 | $24.68 | $24.86 | +0.77% | 14,104 |
| Jan 14, 2026 | $24.66 | $24.81 | $24.66 | $24.67 | -0.20% | 13,840 |
| Jan 13, 2026 | $24.74 | $24.82 | $24.66 | $24.72 | +0.28% | 7,896 |
| Jan 12, 2026 | $24.65 | $24.75 | $24.65 | $24.65 | -0.36% | 8,885 |
| Jan 9, 2026 | $24.74 | $24.75 | $24.69 | $24.74 | +0.04% | 13,657 |
| Jan 8, 2026 | $24.68 | $24.73 | $24.62 | $24.73 | +0.14% | 17,006 |
| Jan 7, 2026 | $24.67 | $24.73 | $24.64 | $24.69 | +0.10% | 11,425 |
| Jan 6, 2026 | $24.74 | $24.74 | $24.67 | $24.67 | -0.08% | 7,863 |
| Jan 5, 2026 | $24.66 | $24.75 | $24.61 | $24.69 | -0.04% | 8,907 |
| Jan 2, 2026 | $24.75 | $24.75 | $24.61 | $24.70 | -0.20% | 16,444 |
| Dec 31, 2025 | $24.54 | $24.97 | $24.54 | $24.75 | -1.04% | 73,438 |
| Dec 30, 2025 | $25.00 | $25.19 | $25.00 | $25.01 | +0.04% | 15,403 |
| Dec 29, 2025 | $25.01 | $25.07 | $24.98 | $25.00 | +0.20% | 14,934 |
| Dec 26, 2025 | $25.02 | $25.04 | $24.94 | $24.95 | -0.28% | 22,776 |
| Dec 24, 2025 | $24.95 | $25.03 | $24.94 | $25.02 | +0.24% | 7,943 |
| Dec 23, 2025 | $24.99 | $24.99 | $24.79 | $24.96 | +0.36% | 14,116 |
| Dec 22, 2025 | $24.99 | $24.99 | $24.78 | $24.87 | +0.04% | 18,710 |
| Dec 19, 2025 | $24.97 | $24.98 | $24.86 | $24.86 | -0.40% | 5,608 |
| Dec 18, 2025 | $24.81 | $25.02 | $24.81 | $24.96 | +0.89% | 6,048 |
| Dec 17, 2025 | $24.83 | $24.97 | $24.70 | $24.74 | -0.64% | 51,794 |
| Dec 16, 2025 | $24.94 | $24.97 | $24.88 | $24.90 | -0.20% | 10,582 |
| Dec 15, 2025 | $24.88 | $24.95 | $24.77 | $24.95 | +0.72% | 12,308 |
| Dec 12, 2025 | $24.85 | $24.88 | $24.76 | $24.77 | -0.44% | 9,543 |
| Dec 11, 2025 | $24.85 | $24.88 | $24.84 | $24.88 | +0.32% | 912 |
| Dec 10, 2025 | $24.85 | $24.92 | $24.75 | $24.80 | -0.60% | 17,654 |
| Dec 9, 2025 | $24.99 | $24.99 | $24.83 | $24.95 | -0.24% | 6,377 |
| Dec 8, 2025 | $24.86 | $25.01 | $24.86 | $25.01 | +0.64% | 5,967 |
| Dec 5, 2025 | $24.89 | $24.90 | $24.85 | $24.85 | +0.04% | 3,782 |
| Dec 4, 2025 | $24.80 | $24.90 | $24.80 | $24.84 | +0.20% | 11,052 |
| Dec 3, 2025 | $24.78 | $24.79 | $24.76 | $24.79 | +0.04% | 5,348 |
| Dec 2, 2025 | $24.70 | $24.79 | $24.68 | $24.78 | +0.49% | 5,875 |
| Dec 1, 2025 | $24.70 | $24.78 | $24.66 | $24.66 | -0.24% | 23,962 |
| Nov 28, 2025 | $24.71 | $24.77 | $24.71 | $24.72 | +0.04% | 1,571 |
| Nov 26, 2025 | $24.61 | $24.78 | $24.61 | $24.71 | -0.20% | 33,428 |
| Nov 25, 2025 | $24.71 | $24.76 | $24.40 | $24.76 | +0.69% | 35,654 |
| Nov 24, 2025 | $24.45 | $24.74 | $24.25 | $24.59 | +0.49% | 47,631 |
| Nov 21, 2025 | $24.23 | $24.48 | $24.23 | $24.47 | +0.68% | 7,469 |
| Nov 20, 2025 | $24.35 | $24.45 | $24.24 | $24.30 | -0.19% | 11,234 |
| Nov 19, 2025 | $24.39 | $24.48 | $24.31 | $24.35 | 0.00% | 12,786 |
| Nov 18, 2025 | $24.41 | $24.68 | $24.32 | $24.35 | -0.41% | 10,082 |
| Nov 17, 2025 | $24.43 | $24.55 | $24.41 | $24.45 | +0.04% | 6,763 |
| Nov 14, 2025 | $24.45 | $24.50 | $24.42 | $24.44 | -0.24% | 5,251 |
| Nov 13, 2025 | $24.45 | $24.65 | $24.39 | $24.50 | +0.10% | 15,112 |
| Nov 12, 2025 | $24.49 | $24.54 | $24.39 | $24.48 | -0.06% | 35,226 |
| Nov 11, 2025 | $24.50 | $24.53 | $24.46 | $24.49 | +0.08% | 17,516 |
| Nov 10, 2025 | $24.67 | $24.67 | $24.40 | $24.47 | -0.03% | 31,203 |
| Nov 7, 2025 | $24.52 | $24.57 | $24.43 | $24.48 | +0.07% | 10,118 |
| Nov 6, 2025 | $24.52 | $24.52 | $24.42 | $24.46 | -0.33% | 11,565 |
| Nov 5, 2025 | $24.57 | $24.57 | $24.50 | $24.54 | -0.10% | 5,431 |
| Nov 4, 2025 | $24.47 | $24.74 | $24.47 | $24.57 | -0.20% | 24,514 |
| Nov 3, 2025 | $24.61 | $24.69 | $24.53 | $24.62 | -0.34% | 20,947 |
| Oct 31, 2025 | $24.66 | $24.70 | $24.61 | $24.70 | +0.10% | 10,402 |
| Oct 30, 2025 | $24.71 | $24.71 | $24.63 | $24.68 | -0.10% | 13,513 |
| Oct 29, 2025 | $24.69 | $24.71 | $24.65 | $24.70 | +0.12% | 11,456 |
| Oct 28, 2025 | $24.64 | $24.67 | $24.61 | $24.67 | +0.16% | 12,927 |
| Oct 27, 2025 | $24.62 | $24.64 | $24.61 | $24.63 | +0.08% | 4,011 |
| Oct 24, 2025 | $24.66 | $24.67 | $24.59 | $24.61 | +0.10% | 7,851 |
| Oct 23, 2025 | $24.67 | $24.67 | $24.52 | $24.59 | 0.00% | 7,863 |
| Oct 22, 2025 | $24.46 | $24.60 | $24.46 | $24.59 | +0.43% | 8,535 |
| Oct 21, 2025 | $24.59 | $24.59 | $24.35 | $24.48 | -0.45% | 29,565 |
| Oct 20, 2025 | $24.66 | $24.72 | $24.55 | $24.59 | – | 10,826 |
Seasonality
AGNCL return in each calendar month over the last 5 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 | 1.6% | 1.0% | 1.0% | -0.3% | 0.8% | 1.5% | 2.0% | 0.2% | 1.0% | -0.7% | 2.1% | 3.5% |
| Months up | 3 of 4 | 3 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 4 of 4 | 3 of 4 | 3 of 4 | 3 of 5 | 3 of 4 | 4 of 4 |
| 2026 | 1.5% | 0.2% | -2.4% | 3.9% | 0.3% | -0.1% | 1.7% | 1.9% | 0.3% | -5.5% | ||
| 2025 | -5.8% | 3.6% | 3.7% | -3.0% | -0.9% | 1.0% | 2.6% | 0.1% | 0.6% | 0.0% | 0.1% | 2.1% |
| 2024 | 5.0% | 1.6% | 5.3% | -3.0% | 5.1% | -0.9% | 3.8% | -1.6% | 3.6% | 3.9% | -0.7% | 4.3% |
| 2023 | 5.7% | -1.2% | -2.5% | 0.7% | -1.1% | 5.8% | 0.0% | 0.3% | -0.5% | -7.4% | 4.5% | 4.0% |
| 2022 | 5.5% | 4.7% | 3.8% |