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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.40 | $24.87 | $23.62 | $23.69 | -2.53% | 168,615 |
| Oct 19, 2026 | $25.04 | $25.20 | $24.00 | $24.31 | -3.05% | 128,587 |
| Oct 12, 2026 | $24.77 | $25.33 | $24.62 | $25.07 | +0.40% | 63,222 |
| Oct 5, 2026 | $25.20 | $25.26 | $24.57 | $24.97 | -0.96% | 79,464 |
| Sep 28, 2026 | $25.42 | $25.64 | $25.10 | $25.21 | -1.01% | 97,736 |
| Sep 21, 2026 | $25.29 | $25.49 | $25.27 | $25.47 | +0.35% | 41,471 |
| Sep 14, 2026 | $25.12 | $25.41 | $25.12 | $25.38 | +1.04% | 136,324 |
| Sep 8, 2026 | $25.22 | $25.40 | $25.10 | $25.12 | -1.30% | 54,563 |
| Aug 31, 2026 | $25.34 | $25.50 | $25.12 | $25.45 | +0.23% | 42,453 |
| Aug 24, 2026 | $24.99 | $25.50 | $24.99 | $25.39 | +1.41% | 50,263 |
| Aug 17, 2026 | $25.13 | $25.19 | $24.80 | $25.04 | +0.04% | 79,151 |
| Aug 10, 2026 | $25.03 | $25.25 | $25.00 | $25.03 | -1.03% | 50,582 |
| Aug 3, 2026 | $25.08 | $25.30 | $25.00 | $25.29 | +1.20% | 69,672 |
| Jul 27, 2026 | $24.81 | $25.12 | $24.80 | $24.99 | +0.56% | 55,229 |
| Jul 20, 2026 | $24.76 | $24.92 | $24.69 | $24.85 | +0.12% | 37,276 |
| Jul 13, 2026 | $24.99 | $24.99 | $24.71 | $24.82 | -0.36% | 65,769 |
| Jul 6, 2026 | $24.79 | $25.00 | $24.74 | $24.91 | +0.24% | 32,031 |
| Jun 29, 2026 | $24.95 | $25.14 | $24.61 | $24.85 | -0.60% | 96,320 |
| Jun 22, 2026 | $25.01 | $25.15 | $24.81 | $25.00 | 0.00% | 70,275 |
| Jun 15, 2026 | $25.00 | $25.20 | $24.90 | $25.00 | +0.18% | 36,067 |
| Jun 8, 2026 | $25.05 | $25.22 | $24.81 | $24.95 | -0.78% | 54,727 |
| Jun 1, 2026 | $24.91 | $25.22 | $24.89 | $25.15 | +0.32% | 48,531 |
| May 26, 2026 | $24.83 | $25.09 | $24.81 | $25.07 | +0.93% | 56,233 |
| May 18, 2026 | $24.84 | $25.02 | $24.84 | $24.84 | -0.20% | 36,259 |
| May 11, 2026 | $24.99 | $25.17 | $24.84 | $24.89 | -0.43% | 57,405 |
| May 4, 2026 | $25.02 | $25.10 | $24.75 | $25.00 | -0.27% | 65,818 |
| Apr 27, 2026 | $24.93 | $25.07 | $24.85 | $25.07 | +0.66% | 50,145 |
| Apr 20, 2026 | $24.42 | $24.95 | $24.42 | $24.90 | +1.64% | 42,099 |
| Apr 13, 2026 | $24.07 | $24.51 | $24.07 | $24.50 | +1.31% | 62,356 |
| Apr 6, 2026 | $24.18 | $24.20 | $23.61 | $24.18 | +0.33% | 114,291 |
| Mar 30, 2026 | $24.75 | $24.91 | $23.80 | $24.10 | -2.51% | 178,503 |
| Mar 23, 2026 | $25.11 | $25.24 | $24.60 | $24.72 | -1.00% | 112,137 |
| Mar 16, 2026 | $25.24 | $25.24 | $24.91 | $24.97 | -0.79% | 102,301 |
| Mar 9, 2026 | $25.15 | $25.26 | $25.10 | $25.17 | -0.12% | 53,345 |
| Mar 2, 2026 | $25.01 | $25.25 | $24.94 | $25.20 | +0.20% | 63,705 |
| Feb 23, 2026 | $25.12 | $25.23 | $24.93 | $25.15 | -0.04% | 47,770 |
| Feb 17, 2026 | $24.95 | $25.23 | $24.95 | $25.16 | +0.52% | 35,040 |
| Feb 9, 2026 | $25.00 | $25.12 | $24.80 | $25.03 | -0.12% | 56,638 |
| Feb 2, 2026 | $25.02 | $25.15 | $24.93 | $25.06 | -0.20% | 23,662 |
| Jan 26, 2026 | $25.02 | $25.15 | $24.90 | $25.11 | +0.20% | 111,561 |
| Jan 20, 2026 | $24.71 | $25.09 | $24.71 | $25.06 | +1.01% | 70,326 |
| Jan 12, 2026 | $24.65 | $24.92 | $24.65 | $24.81 | +0.28% | 59,409 |
| Jan 5, 2026 | $24.66 | $24.75 | $24.61 | $24.74 | +0.16% | 58,858 |
| Dec 29, 2025 | $25.01 | $25.19 | $24.54 | $24.70 | -1.00% | 120,219 |
| Dec 22, 2025 | $24.99 | $25.04 | $24.78 | $24.95 | +0.36% | 63,545 |
| Dec 15, 2025 | $24.88 | $25.02 | $24.70 | $24.86 | +0.36% | 86,340 |
| Dec 8, 2025 | $24.86 | $25.01 | $24.75 | $24.77 | -0.32% | 40,453 |
| Dec 1, 2025 | $24.70 | $24.90 | $24.66 | $24.85 | +0.53% | 50,019 |
| Nov 24, 2025 | $24.45 | $24.78 | $24.25 | $24.72 | +1.02% | 118,284 |
| Nov 17, 2025 | $24.43 | $24.68 | $24.23 | $24.47 | +0.12% | 48,334 |
| Nov 10, 2025 | $24.67 | $24.67 | $24.39 | $24.44 | -0.15% | 104,308 |
| Nov 3, 2025 | $24.61 | $24.74 | $24.42 | $24.48 | -0.90% | 72,575 |
| Oct 27, 2025 | $24.62 | $24.71 | $24.61 | $24.70 | +0.37% | 52,309 |
| Oct 20, 2025 | $24.66 | $24.72 | $24.35 | $24.61 | -0.32% | 64,640 |
| Oct 13, 2025 | $24.57 | $24.78 | $24.41 | $24.69 | -0.14% | 65,109 |
| Oct 6, 2025 | $24.86 | $25.17 | $24.50 | $24.73 | -0.62% | 138,174 |
| Sep 29, 2025 | $25.20 | $25.27 | $24.70 | $24.88 | -1.19% | 55,456 |
| Sep 22, 2025 | $25.19 | $25.27 | $24.92 | $25.18 | -0.08% | 68,774 |
| Sep 15, 2025 | $25.24 | $25.30 | $25.10 | $25.20 | +0.24% | 59,015 |
| Sep 8, 2025 | $25.23 | $25.39 | $24.95 | $25.14 | -0.71% | 207,082 |
| Sep 2, 2025 | $25.09 | $25.41 | $25.00 | $25.32 | +1.20% | 71,704 |
| Aug 25, 2025 | $25.18 | $25.30 | $25.02 | $25.02 | -0.75% | 50,604 |
| Aug 18, 2025 | $25.16 | $25.30 | $25.14 | $25.21 | -0.08% | 31,122 |
| Aug 11, 2025 | $25.16 | $25.31 | $25.10 | $25.23 | +0.19% | 26,382 |
| Aug 4, 2025 | $25.12 | $25.44 | $25.04 | $25.18 | +0.53% | 55,543 |
| Jul 28, 2025 | $24.86 | $25.12 | $24.81 | $25.05 | +0.60% | 39,120 |
| Jul 21, 2025 | $24.95 | $25.15 | $24.74 | $24.90 | +0.44% | 100,376 |
| Jul 14, 2025 | $24.81 | $25.08 | $24.63 | $24.79 | +0.16% | 55,036 |
| Jul 7, 2025 | $24.68 | $24.83 | $24.61 | $24.75 | +0.36% | 29,049 |
| Jun 30, 2025 | $25.05 | $25.33 | $24.44 | $24.66 | -1.48% | 167,496 |
| Jun 23, 2025 | $25.21 | $25.34 | $24.91 | $25.03 | -0.73% | 116,792 |
| Jun 16, 2025 | $24.99 | $25.32 | $24.85 | $25.22 | +0.90% | 57,616 |
| Jun 9, 2025 | $24.73 | $24.99 | $24.57 | $24.99 | +1.79% | 47,524 |
| Jun 2, 2025 | $24.65 | $24.70 | $24.39 | $24.55 | -0.20% | 80,642 |
| May 26, 2025 | $25.16 | $25.30 | $24.60 | $24.60 | -1.32% | 72,758 |
| May 19, 2025 | $25.31 | $25.49 | $24.92 | $24.93 | -1.58% | 41,703 |
| May 12, 2025 | $25.10 | $25.46 | $25.04 | $25.33 | +0.92% | 51,567 |
| May 5, 2025 | $24.85 | $25.22 | $24.70 | $25.10 | +0.32% | 45,063 |
| Apr 28, 2025 | $24.56 | $25.02 | $24.30 | $25.02 | +2.06% | 49,785 |
| Apr 21, 2025 | $24.21 | $24.58 | $23.96 | $24.51 | +1.42% | 62,242 |
| Apr 14, 2025 | $23.10 | $24.51 | $23.10 | $24.17 | +4.95% | 78,396 |
| Apr 7, 2025 | $24.69 | $24.83 | $22.84 | $23.03 | -7.29% | 186,020 |
| Mar 31, 2025 | $25.49 | $26.59 | $24.73 | $24.84 | -2.59% | 200,609 |
| Mar 24, 2025 | $25.40 | $25.62 | $25.40 | $25.50 | +0.20% | 30,603 |
| Mar 17, 2025 | $25.19 | $25.67 | $25.19 | $25.45 | +1.13% | 55,071 |
| Mar 10, 2025 | $25.18 | $25.39 | $25.08 | $25.17 | +0.18% | 77,471 |
| Mar 3, 2025 | $25.14 | $25.33 | $25.06 | $25.12 | -0.16% | 82,233 |
| Feb 24, 2025 | $25.21 | $25.37 | $25.10 | $25.16 | +0.20% | 62,530 |
| Feb 18, 2025 | $25.16 | $25.20 | $24.97 | $25.11 | +0.44% | 51,496 |
| Feb 10, 2025 | $24.58 | $25.17 | $24.51 | $25.00 | +2.12% | 95,674 |
| Feb 3, 2025 | $24.20 | $24.59 | $24.20 | $24.48 | +0.78% | 98,326 |
| Jan 27, 2025 | $24.49 | $24.84 | $24.25 | $24.29 | -1.02% | 172,735 |
| Jan 21, 2025 | $24.25 | $24.54 | $24.22 | $24.54 | +1.49% | 80,647 |
| Jan 13, 2025 | $24.48 | $24.60 | $24.14 | $24.18 | -0.98% | 129,918 |
| Jan 6, 2025 | $25.20 | $25.20 | $24.41 | $24.42 | -2.75% | 103,858 |
| Dec 30, 2024 | $24.98 | $25.79 | $24.81 | $25.11 | +0.64% | 174,790 |
| Dec 23, 2024 | $25.23 | $25.36 | $24.81 | $24.95 | -1.15% | 59,458 |
| Dec 16, 2024 | $25.20 | $25.42 | $25.07 | $25.24 | +0.44% | 92,813 |
| Dec 9, 2024 | $25.12 | $25.30 | $25.05 | $25.13 | -0.24% | 51,460 |
| Dec 2, 2024 | $25.24 | $25.38 | $25.10 | $25.19 | -0.12% | 52,248 |
| Nov 25, 2024 | $25.28 | $25.59 | $25.10 | $25.22 | -0.20% | 45,857 |
| Nov 18, 2024 | $25.18 | $25.30 | $25.10 | $25.27 | +0.38% | 58,760 |
| Nov 11, 2024 | $25.26 | $25.38 | $25.10 | $25.18 | -0.49% | 35,120 |
| Nov 4, 2024 | $25.34 | $25.59 | $25.10 | $25.30 | -0.17% | 32,841 |
| Oct 28, 2024 | $25.18 | $25.44 | $25.11 | $25.34 | +0.65% | 57,979 |
| Oct 21, 2024 | $25.27 | $25.27 | $24.87 | $25.18 | -0.47% | 70,413 |
| Oct 14, 2024 | $25.07 | $25.67 | $24.80 | $25.30 | +1.20% | 138,126 |
| Oct 7, 2024 | $25.02 | $25.09 | $24.79 | $25.00 | -0.08% | 64,452 |
| Sep 30, 2024 | $24.93 | $25.09 | $24.38 | $25.02 | +0.52% | 275,998 |
| Sep 23, 2024 | $24.44 | $24.90 | $24.40 | $24.89 | +2.05% | 238,712 |
| Sep 16, 2024 | $24.45 | $24.45 | $23.96 | $24.39 | -0.12% | 374,246 |
| Sep 9, 2024 | $24.26 | $24.42 | $24.13 | $24.42 | +0.74% | 59,418 |
| Sep 3, 2024 | $24.10 | $24.33 | $24.00 | $24.24 | +0.79% | 58,214 |
| Aug 26, 2024 | $23.84 | $24.20 | $23.84 | $24.05 | +0.67% | 55,606 |
| Aug 19, 2024 | $23.95 | $24.45 | $23.80 | $23.89 | -0.31% | 67,449 |
| Aug 12, 2024 | $23.94 | $24.06 | $23.68 | $23.96 | +0.19% | 64,940 |
| Aug 5, 2024 | $23.84 | $24.15 | $23.61 | $23.92 | +0.17% | 84,779 |
| Jul 29, 2024 | $23.97 | $24.50 | $23.85 | $23.88 | -0.31% | 127,480 |
| Jul 22, 2024 | $24.21 | $24.23 | $23.76 | $23.95 | -0.69% | 46,023 |
| Jul 15, 2024 | $24.39 | $24.39 | $24.08 | $24.12 | -0.54% | 70,884 |
| Jul 8, 2024 | $24.04 | $24.27 | $23.90 | $24.25 | +1.42% | 70,842 |
| Jul 1, 2024 | $23.58 | $24.07 | $23.41 | $23.91 | -0.54% | 61,051 |
| Jun 24, 2024 | $24.23 | $24.35 | $24.04 | $24.04 | -0.74% | 43,819 |
| Jun 17, 2024 | $24.18 | $24.39 | $24.04 | $24.22 | +0.50% | 85,127 |
| Jun 10, 2024 | $24.18 | $24.29 | $23.95 | $24.10 | -0.17% | 49,018 |
| Jun 3, 2024 | $24.02 | $24.39 | $24.02 | $24.14 | -0.45% | 67,343 |
| May 28, 2024 | $23.99 | $24.40 | $23.88 | $24.25 | +1.00% | 81,934 |
| May 20, 2024 | $23.25 | $24.18 | $23.25 | $24.01 | +2.61% | 151,359 |
| May 13, 2024 | $23.14 | $23.50 | $23.05 | $23.40 | +1.01% | 151,753 |
| May 6, 2024 | $23.16 | $23.26 | $22.90 | $23.17 | +0.67% | 100,280 |
| Apr 29, 2024 | $23.09 | $23.41 | $22.88 | $23.01 | -0.22% | 99,328 |
| Apr 22, 2024 | $22.80 | $23.26 | $22.60 | $23.06 | +1.14% | 83,570 |
| Apr 15, 2024 | $23.06 | $23.06 | $22.30 | $22.80 | -0.22% | 186,709 |
| Apr 8, 2024 | $23.52 | $23.67 | $22.82 | $22.85 | -1.97% | 78,385 |
| Apr 1, 2024 | $23.76 | $24.09 | $23.31 | $23.31 | -2.06% | 84,880 |
| Mar 25, 2024 | $24.18 | $24.40 | $23.66 | $23.80 | -1.86% | 201,591 |
| Mar 18, 2024 | $23.95 | $24.40 | $23.88 | $24.25 | +0.83% | 127,611 |
| Mar 11, 2024 | $23.88 | $24.35 | $23.59 | $24.05 | +0.88% | 64,118 |
| Mar 4, 2024 | $23.22 | $23.96 | $23.10 | $23.84 | +2.45% | 139,043 |
| Feb 26, 2024 | $23.41 | $23.50 | $23.00 | $23.27 | +0.09% | 111,128 |
| Feb 20, 2024 | $23.24 | $23.45 | $23.15 | $23.25 | -0.60% | 170,404 |
| Feb 12, 2024 | $23.13 | $23.40 | $22.80 | $23.39 | +1.70% | 92,214 |
| Feb 5, 2024 | $22.79 | $23.31 | $22.60 | $23.00 | +0.88% | 98,105 |
| Jan 29, 2024 | $22.54 | $22.96 | $22.36 | $22.80 | +1.47% | 140,619 |
| Jan 22, 2024 | $22.08 | $22.50 | $22.08 | $22.47 | +1.58% | 93,924 |
| Jan 16, 2024 | $22.23 | $22.34 | $21.81 | $22.12 | -0.27% | 118,705 |
| Jan 8, 2024 | $21.77 | $22.25 | $21.77 | $22.18 | +1.65% | 101,271 |
| Jan 2, 2024 | $21.80 | $22.07 | $21.64 | $21.82 | +0.93% | 92,145 |
| Dec 26, 2023 | $22.34 | $22.73 | $21.62 | $21.62 | -3.18% | 193,063 |
| Dec 18, 2023 | $22.28 | $22.47 | $21.77 | $22.33 | +0.22% | 868,391 |
| Dec 11, 2023 | $21.72 | $22.39 | $21.60 | $22.28 | +2.39% | 299,330 |
| Dec 4, 2023 | $21.49 | $21.86 | $21.39 | $21.76 | +1.26% | 220,205 |
| Nov 27, 2023 | $20.97 | $21.49 | $20.77 | $21.49 | +2.82% | 145,011 |
| Nov 20, 2023 | $21.20 | $21.25 | $20.70 | $20.90 | -1.32% | 70,875 |
| Nov 13, 2023 | $20.68 | $21.24 | $20.55 | $21.18 | +2.87% | 134,212 |
| Nov 6, 2023 | $21.40 | $21.40 | $20.56 | $20.59 | -2.88% | 80,857 |
| Oct 30, 2023 | $19.92 | $21.45 | $19.78 | $21.20 | +6.48% | 127,557 |
| Oct 23, 2023 | $21.36 | $21.36 | $19.80 | $19.91 | -6.74% | 102,105 |
| Oct 16, 2023 | $21.35 | $21.48 | $21.02 | $21.35 | +0.33% | 64,561 |
| Oct 9, 2023 | $21.15 | $21.46 | $21.09 | $21.28 | +0.38% | 83,472 |
| Oct 2, 2023 | $21.86 | $21.90 | $21.07 | $21.20 | -3.46% | 81,859 |
| Sep 25, 2023 | $22.32 | $22.48 | $21.71 | $21.96 | -1.52% | 87,075 |
| Sep 18, 2023 | $22.54 | $22.86 | $22.28 | $22.30 | -0.67% | 61,071 |
| Sep 11, 2023 | $22.30 | $22.55 | $22.06 | $22.45 | +1.35% | 50,807 |
| Sep 5, 2023 | $22.66 | $22.70 | $22.15 | $22.15 | -2.03% | 32,050 |
| Aug 28, 2023 | $22.15 | $22.70 | $22.06 | $22.61 | +2.22% | 57,405 |
| Aug 21, 2023 | $22.34 | $22.39 | $22.00 | $22.12 | -0.58% | 42,009 |
| Aug 14, 2023 | $22.51 | $22.90 | $22.05 | $22.25 | -1.02% | 39,384 |
| Aug 7, 2023 | $22.62 | $22.96 | $22.48 | $22.48 | -0.75% | 51,448 |
| Jul 31, 2023 | $22.47 | $22.72 | $22.30 | $22.65 | +1.75% | 71,067 |
| Jul 24, 2023 | $22.50 | $22.50 | $22.12 | $22.26 | -0.36% | 80,400 |
| Jul 17, 2023 | $22.46 | $22.50 | $22.23 | $22.34 | -0.27% | 53,874 |
| Jul 10, 2023 | $22.15 | $22.50 | $22.05 | $22.40 | +0.72% | 51,985 |
| Jul 3, 2023 | $22.29 | $22.35 | $22.00 | $22.24 | -1.11% | 45,059 |
| Jun 26, 2023 | $22.09 | $22.49 | $21.61 | $22.49 | +0.85% | 70,236 |
| Jun 20, 2023 | $21.84 | $22.40 | $21.84 | $22.30 | +1.69% | 42,323 |
| Jun 12, 2023 | $21.82 | $22.00 | $21.82 | $21.93 | +0.27% | 44,959 |
| Jun 5, 2023 | $21.85 | $22.00 | $21.63 | $21.87 | -0.23% | 34,409 |
| May 30, 2023 | $21.62 | $22.15 | $21.50 | $21.92 | +1.48% | 56,957 |
| May 22, 2023 | $21.75 | $22.00 | $21.40 | $21.60 | -0.74% | 35,419 |
| May 15, 2023 | $21.30 | $21.95 | $21.24 | $21.76 | +2.35% | 34,301 |
| May 8, 2023 | $21.11 | $21.33 | $20.91 | $21.26 | -0.61% | 46,627 |
| May 1, 2023 | $21.93 | $22.08 | $20.45 | $21.39 | -2.64% | 80,913 |
| Apr 24, 2023 | $21.32 | $22.18 | $21.20 | $21.97 | +3.05% | 237,718 |
| Apr 17, 2023 | $20.95 | $21.42 | $20.90 | $21.32 | +2.06% | 101,257 |
| Apr 10, 2023 | $21.16 | $21.48 | $20.61 | $20.89 | -1.46% | 179,680 |
| Apr 3, 2023 | $21.81 | $21.98 | $21.09 | $21.20 | -2.80% | 50,008 |
| Mar 27, 2023 | $21.06 | $22.37 | $21.06 | $21.81 | +2.64% | 114,075 |
| Mar 20, 2023 | $21.59 | $22.00 | $20.99 | $21.25 | -0.63% | 90,616 |
| Mar 13, 2023 | $21.50 | $22.00 | $20.75 | $21.39 | -3.15% | 179,950 |
| Mar 6, 2023 | $22.94 | $23.00 | $21.51 | $22.08 | -3.71% | 271,640 |
| Feb 27, 2023 | $23.10 | $23.18 | $22.59 | $22.93 | -0.13% | 125,281 |
| Feb 21, 2023 | $23.29 | $23.47 | $22.90 | $22.96 | -1.73% | 95,663 |
| Feb 13, 2023 | $23.44 | $23.62 | $23.23 | $23.36 | +0.58% | 115,961 |
| Feb 6, 2023 | $23.43 | $23.44 | $22.90 | $23.23 | -0.94% | 143,640 |
| Jan 30, 2023 | $23.60 | $23.75 | $23.10 | $23.45 | -0.64% | 135,640 |
| Jan 23, 2023 | $22.90 | $23.64 | $22.83 | $23.60 | +2.56% | 272,295 |
| Jan 17, 2023 | $22.92 | $23.27 | $22.76 | $23.01 | +0.48% | 120,684 |
| Jan 9, 2023 | $22.33 | $22.95 | $21.71 | $22.90 | +3.20% | 220,264 |
| Jan 3, 2023 | $21.91 | $22.39 | $21.70 | $22.19 | +1.32% | 127,223 |
| Dec 27, 2022 | $22.59 | $22.59 | $21.35 | $21.90 | -3.31% | 245,092 |
| Dec 19, 2022 | $22.11 | $22.80 | $21.51 | $22.65 | +3.67% | 244,835 |
| Dec 12, 2022 | $21.65 | $22.50 | $21.50 | $21.85 | +1.47% | 158,129 |
| Dec 5, 2022 | $21.70 | $22.00 | $20.90 | $21.53 | -0.78% | 102,340 |
| Nov 28, 2022 | $21.69 | $22.00 | $21.26 | $21.70 | -0.60% | 89,379 |
| Nov 21, 2022 | $21.21 | $21.87 | $21.13 | $21.83 | +3.36% | 71,942 |
| Nov 14, 2022 | $21.50 | $22.05 | $21.01 | $21.12 | -2.90% | 124,700 |
| Nov 7, 2022 | $20.28 | $21.75 | $19.80 | $21.75 | +8.17% | 350,095 |
| Oct 31, 2022 | $21.15 | $21.48 | $19.95 | $20.11 | -4.93% | 178,261 |
| Oct 24, 2022 | $19.60 | $21.20 | $19.30 | $21.15 | +8.85% | 210,295 |
| Oct 17, 2022 | $19.80 | $20.20 | $19.05 | $19.43 | -1.37% | 162,767 |
| Oct 10, 2022 | $21.10 | $21.10 | $19.65 | $19.70 | -5.80% | 280,566 |
| Oct 3, 2022 | $19.90 | $21.80 | $19.82 | $20.91 | +6.16% | 541,081 |
| Sep 26, 2022 | $20.76 | $21.00 | $19.28 | $19.70 | -5.06% | 1,615,512 |
| Sep 19, 2022 | $22.00 | $22.00 | $20.69 | $20.75 | -5.16% | 890,042 |
| Sep 12, 2022 | $23.50 | $23.50 | $21.75 | $21.88 | -6.89% | 761,683 |
| Sep 8, 2022 | $24.02 | $24.02 | $23.50 | $23.50 | -5.01% | 527,400 |
| May 12, 2014 | $24.70 | $24.79 | $24.65 | $24.74 | +0.41% | 725,735 |
| May 7, 2014 | $24.70 | $24.75 | $24.56 | $24.64 | – | 1,787,934 |
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% |