AGNC Investment Corp. (AGNCM) stock
AGNCMNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCN, AGNCO, AGNCP, AGNCZ
$24.00−0.11 (-0.46%)
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
$24.00
-0.46% on the day
52-week range
$23.63 – $25.54
-6.0% from the high
Change over 52 weeks
-2.4%
From $24.59 on Oct 30, 2025
Average volume
20,112
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.02 | $24.18 | $23.90 | $24.00 | -0.46% | 42,832 |
| Oct 29, 2026 | $24.04 | $24.20 | $24.01 | $24.11 | -0.36% | 52,462 |
| Oct 28, 2026 | $24.33 | $24.33 | $24.13 | $24.20 | -0.05% | 22,429 |
| Oct 27, 2026 | $24.31 | $24.33 | $24.15 | $24.21 | -0.49% | 40,775 |
| Oct 26, 2026 | $24.40 | $24.41 | $24.29 | $24.33 | -0.43% | 38,411 |
| Oct 23, 2026 | $24.39 | $24.52 | $24.25 | $24.44 | -0.21% | 11,277 |
| Oct 22, 2026 | $24.43 | $24.49 | $24.36 | $24.49 | -0.06% | 10,563 |
| Oct 21, 2026 | $24.57 | $24.57 | $24.33 | $24.50 | -0.26% | 16,497 |
| Oct 20, 2026 | $24.59 | $24.61 | $24.55 | $24.56 | -0.25% | 20,581 |
| Oct 19, 2026 | $24.65 | $24.82 | $24.46 | $24.63 | -0.30% | 8,018 |
| Oct 16, 2026 | $24.64 | $25.00 | $24.64 | $24.70 | -0.06% | 28,116 |
| Oct 15, 2026 | $24.86 | $24.99 | $24.65 | $24.72 | -0.06% | 33,844 |
| Oct 14, 2026 | $24.61 | $24.88 | $24.53 | $24.73 | +0.23% | 89,310 |
| Oct 13, 2026 | $24.59 | $24.70 | $24.49 | $24.67 | +0.12% | 16,056 |
| Oct 12, 2026 | $24.81 | $24.81 | $24.51 | $24.64 | +0.33% | 2,770 |
| Oct 9, 2026 | $24.34 | $24.74 | $24.30 | $24.56 | +0.41% | 23,422 |
| Oct 8, 2026 | $24.24 | $24.60 | $24.24 | $24.46 | +0.55% | 28,210 |
| Oct 7, 2026 | $24.69 | $24.69 | $24.29 | $24.33 | -1.52% | 74,315 |
| Oct 6, 2026 | $24.77 | $24.89 | $24.70 | $24.70 | -0.88% | 32,529 |
| Oct 5, 2026 | $24.80 | $24.94 | $24.70 | $24.92 | +0.24% | 33,595 |
| Oct 2, 2026 | $24.81 | $24.90 | $24.73 | $24.86 | +0.61% | 41,644 |
| Oct 1, 2026 | $24.77 | $24.88 | $24.66 | $24.71 | -1.98% | 45,393 |
| Sep 30, 2026 | $25.11 | $25.25 | $25.11 | $25.21 | +0.36% | 23,648 |
| Sep 29, 2026 | $25.22 | $25.22 | $25.09 | $25.12 | +0.04% | 21,250 |
| Sep 28, 2026 | $25.21 | $25.25 | $25.11 | $25.11 | -0.55% | 22,758 |
| Sep 25, 2026 | $25.17 | $25.25 | $25.00 | $25.25 | +0.36% | 14,068 |
| Sep 24, 2026 | $25.31 | $25.33 | $25.16 | $25.16 | -0.08% | 7,188 |
| Sep 23, 2026 | $25.33 | $25.39 | $25.16 | $25.18 | -0.75% | 13,908 |
| Sep 22, 2026 | $25.32 | $25.43 | $25.32 | $25.37 | +0.08% | 9,541 |
| Sep 21, 2026 | $25.35 | $25.48 | $25.29 | $25.35 | -0.16% | 23,149 |
| Sep 18, 2026 | $25.45 | $25.45 | $25.37 | $25.39 | +0.04% | 9,332 |
| Sep 17, 2026 | $25.37 | $25.51 | $25.36 | $25.38 | 0.00% | 16,842 |
| Sep 16, 2026 | $25.41 | $25.46 | $25.36 | $25.38 | -0.08% | 18,374 |
| Sep 15, 2026 | $25.54 | $25.54 | $25.35 | $25.40 | -0.04% | 10,477 |
| Sep 14, 2026 | $25.46 | $25.50 | $25.36 | $25.41 | -0.14% | 14,653 |
| Sep 11, 2026 | $25.40 | $25.49 | $25.37 | $25.45 | +0.30% | 25,496 |
| Sep 10, 2026 | $25.35 | $25.39 | $25.23 | $25.37 | +0.08% | 16,054 |
| Sep 9, 2026 | $25.25 | $25.36 | $25.18 | $25.35 | +0.08% | 21,617 |
| Sep 8, 2026 | $25.24 | $25.35 | $25.24 | $25.33 | +0.22% | 19,386 |
| Sep 4, 2026 | $25.25 | $25.35 | $25.25 | $25.28 | +0.17% | 6,005 |
| Sep 3, 2026 | $25.15 | $25.30 | $25.15 | $25.23 | -0.03% | 9,270 |
| Sep 2, 2026 | $25.35 | $25.35 | $25.18 | $25.24 | +0.20% | 21,421 |
| Sep 1, 2026 | $25.23 | $25.28 | $25.16 | $25.19 | -0.04% | 10,759 |
| Aug 31, 2026 | $25.15 | $25.29 | $25.09 | $25.20 | +0.16% | 14,451 |
| Aug 28, 2026 | $25.16 | $25.29 | $25.15 | $25.16 | -0.45% | 35,450 |
| Aug 27, 2026 | $25.22 | $25.29 | $25.22 | $25.28 | +0.02% | 1,961 |
| Aug 26, 2026 | $25.29 | $25.29 | $25.15 | $25.27 | -0.00% | 17,323 |
| Aug 25, 2026 | $25.26 | $25.28 | $25.25 | $25.27 | +0.00% | 5,497 |
| Aug 24, 2026 | $25.23 | $25.27 | $25.21 | $25.27 | +0.08% | 9,695 |
| Aug 21, 2026 | $25.16 | $25.25 | $25.16 | $25.25 | +0.04% | 7,751 |
| Aug 20, 2026 | $25.11 | $25.25 | $25.11 | $25.24 | +0.08% | 5,618 |
| Aug 19, 2026 | $25.20 | $25.22 | $25.20 | $25.22 | -0.09% | 1,550 |
| Aug 18, 2026 | $25.14 | $25.25 | $25.14 | $25.24 | +0.42% | 7,714 |
| Aug 17, 2026 | $25.11 | $25.24 | $25.11 | $25.14 | -0.42% | 20,690 |
| Aug 14, 2026 | $25.16 | $25.24 | $25.16 | $25.24 | +0.28% | 23,395 |
| Aug 13, 2026 | $25.16 | $25.21 | $25.16 | $25.17 | +0.04% | 5,786 |
| Aug 12, 2026 | $25.17 | $25.19 | $25.15 | $25.16 | -0.12% | 7,695 |
| Aug 11, 2026 | $25.16 | $25.19 | $25.14 | $25.19 | +0.04% | 4,072 |
| Aug 10, 2026 | $25.18 | $25.18 | $25.12 | $25.18 | +0.04% | 19,712 |
| Aug 7, 2026 | $25.12 | $25.21 | $25.12 | $25.17 | +0.08% | 16,704 |
| Aug 6, 2026 | $25.12 | $25.20 | $25.10 | $25.15 | +0.12% | 22,871 |
| Aug 5, 2026 | $25.12 | $25.15 | $25.04 | $25.12 | +0.16% | 14,593 |
| Aug 4, 2026 | $25.07 | $25.16 | $25.05 | $25.08 | -0.24% | 11,922 |
| Aug 3, 2026 | $25.10 | $25.14 | $25.02 | $25.14 | +0.40% | 8,707 |
| Jul 31, 2026 | $24.95 | $25.11 | $24.94 | $25.04 | +0.32% | 18,835 |
| Jul 30, 2026 | $24.91 | $24.98 | $24.91 | $24.96 | +0.02% | 16,508 |
| Jul 29, 2026 | $24.91 | $24.97 | $24.91 | $24.96 | -0.06% | 14,850 |
| Jul 28, 2026 | $24.90 | $24.99 | $24.88 | $24.97 | +0.28% | 9,145 |
| Jul 27, 2026 | $25.00 | $25.01 | $24.88 | $24.90 | -0.04% | 6,761 |
| Jul 24, 2026 | $25.00 | $25.00 | $24.88 | $24.91 | -0.04% | 7,502 |
| Jul 23, 2026 | $24.91 | $24.99 | $24.85 | $24.92 | +0.04% | 13,397 |
| Jul 22, 2026 | $24.99 | $25.00 | $24.91 | $24.91 | -0.42% | 12,084 |
| Jul 21, 2026 | $25.01 | $25.11 | $24.98 | $25.02 | +0.16% | 7,557 |
| Jul 20, 2026 | $25.05 | $25.05 | $24.98 | $24.98 | +0.14% | 3,596 |
| Jul 17, 2026 | $25.06 | $25.15 | $24.94 | $24.94 | -0.48% | 13,450 |
| Jul 16, 2026 | $25.12 | $25.12 | $25.06 | $25.06 | -0.15% | 10,107 |
| Jul 15, 2026 | $25.02 | $25.12 | $25.02 | $25.10 | -0.08% | 8,530 |
| Jul 14, 2026 | $24.97 | $25.12 | $24.91 | $25.12 | +0.88% | 12,651 |
| Jul 13, 2026 | $24.93 | $25.00 | $24.84 | $24.90 | -0.12% | 7,603 |
| Jul 10, 2026 | $24.72 | $24.94 | $24.72 | $24.93 | +0.48% | 1,770 |
| Jul 9, 2026 | $24.89 | $24.95 | $24.79 | $24.81 | -0.04% | 12,738 |
| Jul 8, 2026 | $24.94 | $24.95 | $24.73 | $24.82 | -0.32% | 32,874 |
| Jul 7, 2026 | $24.91 | $25.00 | $24.88 | $24.90 | -0.02% | 21,965 |
| Jul 6, 2026 | $24.79 | $24.91 | $24.73 | $24.91 | +0.63% | 27,061 |
| Jul 2, 2026 | $24.85 | $24.85 | $24.68 | $24.75 | -0.08% | 25,555 |
| Jul 1, 2026 | $24.66 | $24.87 | $24.60 | $24.77 | -0.92% | 62,100 |
| Jun 30, 2026 | $25.01 | $25.07 | $24.81 | $25.00 | +0.10% | 87,804 |
| Jun 29, 2026 | $24.95 | $25.07 | $24.90 | $24.98 | -0.30% | 28,125 |
| Jun 26, 2026 | $24.97 | $25.07 | $24.94 | $25.05 | +0.28% | 16,827 |
| Jun 25, 2026 | $25.04 | $25.07 | $24.81 | $24.98 | +0.04% | 19,321 |
| Jun 24, 2026 | $25.10 | $25.10 | $24.90 | $24.97 | -0.44% | 20,304 |
| Jun 23, 2026 | $25.00 | $25.10 | $24.96 | $25.08 | +0.08% | 15,601 |
| Jun 22, 2026 | $25.17 | $25.17 | $25.06 | $25.06 | -0.44% | 9,003 |
| Jun 18, 2026 | $25.12 | $25.24 | $25.12 | $25.17 | +0.12% | 9,965 |
| Jun 17, 2026 | $25.24 | $25.25 | $25.12 | $25.14 | -0.26% | 28,915 |
| Jun 16, 2026 | $25.18 | $25.25 | $25.12 | $25.21 | +0.10% | 7,186 |
| Jun 15, 2026 | $25.04 | $25.25 | $25.04 | $25.18 | +0.24% | 14,021 |
| Jun 12, 2026 | $25.16 | $25.16 | $25.06 | $25.12 | +0.28% | 7,240 |
| Jun 11, 2026 | $25.02 | $25.17 | $25.02 | $25.05 | +0.04% | 5,714 |
| Jun 10, 2026 | $25.04 | $25.12 | $25.04 | $25.04 | -0.24% | 12,608 |
| Jun 9, 2026 | $25.03 | $25.17 | $25.03 | $25.10 | +0.20% | 10,234 |
| Jun 8, 2026 | $25.03 | $25.14 | $25.02 | $25.05 | -0.04% | 23,913 |
| Jun 5, 2026 | $25.05 | $25.10 | $25.03 | $25.06 | -0.20% | 11,905 |
| Jun 4, 2026 | $25.10 | $25.15 | $25.04 | $25.11 | +0.04% | 9,130 |
| Jun 3, 2026 | $25.06 | $25.15 | $25.04 | $25.10 | +0.08% | 19,023 |
| Jun 2, 2026 | $25.03 | $25.14 | $25.03 | $25.08 | -0.16% | 13,239 |
| Jun 1, 2026 | $24.92 | $25.12 | $24.91 | $25.12 | +0.68% | 37,246 |
| May 29, 2026 | $24.92 | $25.01 | $24.92 | $24.95 | -0.20% | 5,612 |
| May 28, 2026 | $24.88 | $25.01 | $24.85 | $25.00 | +0.60% | 21,534 |
| May 27, 2026 | $24.91 | $24.91 | $24.81 | $24.85 | 0.00% | 10,867 |
| May 26, 2026 | $24.80 | $24.91 | $24.80 | $24.85 | -0.12% | 3,859 |
| May 22, 2026 | $24.86 | $24.90 | $24.80 | $24.88 | +0.36% | 9,907 |
| May 21, 2026 | $24.85 | $24.85 | $24.75 | $24.79 | -0.25% | 16,760 |
| May 20, 2026 | $24.84 | $24.91 | $24.84 | $24.85 | -0.31% | 9,499 |
| May 19, 2026 | $24.86 | $24.93 | $24.84 | $24.93 | +0.12% | 4,546 |
| May 18, 2026 | $24.88 | $24.91 | $24.87 | $24.90 | +0.24% | 5,803 |
| May 15, 2026 | $24.77 | $24.94 | $24.77 | $24.84 | -0.16% | 11,745 |
| May 14, 2026 | $24.97 | $24.97 | $24.84 | $24.88 | 0.00% | 4,669 |
| May 13, 2026 | $24.96 | $25.03 | $24.84 | $24.88 | -0.48% | 23,016 |
| May 12, 2026 | $24.96 | $25.00 | $24.96 | $25.00 | +0.12% | 7,374 |
| May 11, 2026 | $25.00 | $25.00 | $24.96 | $24.97 | -0.00% | 7,373 |
| May 8, 2026 | $24.95 | $25.02 | $24.95 | $24.97 | -0.04% | 7,702 |
| May 7, 2026 | $24.88 | $24.98 | $24.88 | $24.98 | +0.24% | 5,726 |
| May 6, 2026 | $24.88 | $25.03 | $24.86 | $24.92 | -0.24% | 9,373 |
| May 5, 2026 | $24.88 | $24.98 | $24.87 | $24.98 | +0.28% | 10,380 |
| May 4, 2026 | $24.97 | $25.04 | $24.91 | $24.91 | -0.64% | 11,602 |
| May 1, 2026 | $24.90 | $25.07 | $24.87 | $25.07 | +0.36% | 15,687 |
| Apr 30, 2026 | $24.87 | $25.01 | $24.87 | $24.98 | +0.81% | 18,963 |
| Apr 29, 2026 | $24.90 | $25.03 | $24.78 | $24.78 | -0.44% | 35,449 |
| Apr 28, 2026 | $24.85 | $24.95 | $24.85 | $24.89 | +0.24% | 8,186 |
| Apr 27, 2026 | $24.88 | $24.88 | $24.79 | $24.83 | -0.16% | 11,169 |
| Apr 24, 2026 | $24.94 | $24.97 | $24.72 | $24.87 | 0.00% | 13,586 |
| Apr 23, 2026 | $24.72 | $24.94 | $24.68 | $24.87 | +0.40% | 11,217 |
| Apr 22, 2026 | $24.64 | $24.79 | $24.64 | $24.77 | +0.16% | 8,328 |
| Apr 21, 2026 | $24.57 | $24.76 | $24.57 | $24.73 | +0.16% | 45,621 |
| Apr 20, 2026 | $24.52 | $24.70 | $24.52 | $24.69 | +0.33% | 32,868 |
| Apr 17, 2026 | $24.34 | $24.70 | $24.34 | $24.61 | +0.12% | 3,884 |
| Apr 16, 2026 | $24.75 | $24.75 | $24.31 | $24.58 | -0.08% | 24,312 |
| Apr 15, 2026 | $24.52 | $24.79 | $24.45 | $24.60 | +0.78% | 30,630 |
| Apr 14, 2026 | $24.23 | $24.49 | $24.20 | $24.41 | +0.78% | 28,694 |
| Apr 13, 2026 | $24.20 | $24.30 | $24.11 | $24.22 | +0.21% | 18,959 |
| Apr 10, 2026 | $24.22 | $24.25 | $24.17 | $24.17 | -0.41% | 6,523 |
| Apr 9, 2026 | $24.16 | $24.30 | $24.10 | $24.27 | +0.46% | 16,852 |
| Apr 8, 2026 | $23.80 | $24.16 | $23.67 | $24.16 | +2.24% | 106,054 |
| Apr 7, 2026 | $23.67 | $23.85 | $23.63 | $23.63 | -0.55% | 15,057 |
| Apr 6, 2026 | $23.91 | $23.99 | $23.73 | $23.76 | -0.54% | 43,303 |
| Apr 2, 2026 | $24.04 | $24.04 | $23.89 | $23.89 | -0.79% | 54,349 |
| Apr 1, 2026 | $24.42 | $24.42 | $24.06 | $24.08 | -2.03% | 46,458 |
| Mar 31, 2026 | $24.60 | $24.87 | $24.58 | $24.58 | -0.04% | 161,938 |
| Mar 30, 2026 | $24.51 | $24.67 | $24.51 | $24.59 | +0.45% | 18,553 |
| Mar 27, 2026 | $24.43 | $24.60 | $24.41 | $24.48 | -0.53% | 22,840 |
| Mar 26, 2026 | $24.65 | $24.74 | $24.56 | $24.61 | -0.34% | 19,582 |
| Mar 25, 2026 | $24.67 | $24.74 | $24.67 | $24.70 | +0.14% | 6,637 |
| Mar 24, 2026 | $24.58 | $24.70 | $24.58 | $24.66 | +0.12% | 18,036 |
| Mar 23, 2026 | $24.63 | $24.79 | $24.50 | $24.63 | +0.86% | 12,973 |
| Mar 20, 2026 | $24.60 | $24.66 | $24.42 | $24.42 | -0.81% | 25,739 |
| Mar 19, 2026 | $24.66 | $24.70 | $24.51 | $24.62 | -0.44% | 12,494 |
| Mar 18, 2026 | $24.80 | $24.80 | $24.65 | $24.73 | -0.28% | 17,468 |
| Mar 17, 2026 | $24.80 | $24.80 | $24.78 | $24.80 | -0.12% | 35,518 |
| Mar 16, 2026 | $24.95 | $24.95 | $24.83 | $24.83 | +0.08% | 7,549 |
| Mar 13, 2026 | $24.81 | $24.99 | $24.81 | $24.81 | -0.32% | 11,858 |
| Mar 12, 2026 | $24.88 | $24.97 | $24.85 | $24.89 | +0.13% | 13,161 |
| Mar 11, 2026 | $24.95 | $24.95 | $24.85 | $24.86 | +0.04% | 15,418 |
| Mar 10, 2026 | $24.99 | $25.00 | $24.85 | $24.85 | -0.36% | 26,887 |
| Mar 9, 2026 | $24.90 | $24.94 | $24.75 | $24.94 | +0.08% | 27,366 |
| Mar 6, 2026 | $24.95 | $24.98 | $24.91 | $24.92 | -0.16% | 9,809 |
| Mar 5, 2026 | $24.96 | $25.00 | $24.90 | $24.96 | -0.16% | 4,591 |
| Mar 4, 2026 | $24.97 | $25.02 | $24.94 | $25.00 | +0.24% | 9,714 |
| Mar 3, 2026 | $25.03 | $25.03 | $24.87 | $24.94 | -0.20% | 15,738 |
| Mar 2, 2026 | $24.96 | $25.03 | $24.86 | $24.99 | +0.20% | 15,480 |
| Feb 27, 2026 | $25.00 | $25.01 | $24.84 | $24.94 | -0.24% | 62,061 |
| Feb 26, 2026 | $24.99 | $25.01 | $24.99 | $25.00 | +0.12% | 3,796 |
| Feb 25, 2026 | $25.07 | $25.08 | $24.97 | $24.97 | -0.09% | 14,535 |
| Feb 24, 2026 | $25.05 | $25.10 | $24.98 | $24.99 | -0.03% | 20,075 |
| Feb 23, 2026 | $25.03 | $25.04 | $24.99 | $25.00 | +0.08% | 11,236 |
| Feb 20, 2026 | $24.99 | $25.10 | $24.98 | $24.98 | -0.06% | 22,762 |
| Feb 19, 2026 | $24.98 | $25.05 | $24.98 | $25.00 | -0.22% | 10,965 |
| Feb 18, 2026 | $25.06 | $25.10 | $25.03 | $25.05 | +0.04% | 7,163 |
| Feb 17, 2026 | $25.03 | $25.05 | $25.02 | $25.04 | +0.08% | 9,430 |
| Feb 13, 2026 | $25.05 | $25.05 | $24.99 | $25.02 | +0.16% | 4,020 |
| Feb 12, 2026 | $25.05 | $25.05 | $24.98 | $24.98 | -0.12% | 2,790 |
| Feb 11, 2026 | $25.05 | $25.05 | $24.95 | $25.01 | +0.04% | 4,762 |
| Feb 10, 2026 | $25.01 | $25.01 | $24.99 | $25.00 | -0.04% | 3,764 |
| Feb 9, 2026 | $25.00 | $25.01 | $24.95 | $25.01 | +0.08% | 6,955 |
| Feb 6, 2026 | $24.98 | $24.99 | $24.85 | $24.99 | +0.64% | 9,570 |
| Feb 5, 2026 | $24.98 | $24.99 | $24.81 | $24.83 | -0.63% | 17,539 |
| Feb 4, 2026 | $24.99 | $24.99 | $24.95 | $24.99 | +0.03% | 7,547 |
| Feb 3, 2026 | $24.94 | $24.99 | $24.93 | $24.98 | +0.28% | 14,903 |
| Feb 2, 2026 | $24.98 | $24.98 | $24.91 | $24.91 | -0.20% | 10,626 |
| Jan 30, 2026 | $24.97 | $24.99 | $24.90 | $24.96 | +0.20% | 16,807 |
| Jan 29, 2026 | $24.94 | $25.00 | $24.91 | $24.91 | -0.20% | 12,253 |
| Jan 28, 2026 | $24.86 | $24.97 | $24.85 | $24.96 | +0.33% | 14,704 |
| Jan 27, 2026 | $24.75 | $24.90 | $24.75 | $24.88 | +0.40% | 16,364 |
| Jan 26, 2026 | $24.83 | $24.87 | $24.78 | $24.78 | -0.16% | 11,978 |
| Jan 23, 2026 | $24.88 | $24.88 | $24.82 | $24.82 | -0.28% | 16,066 |
| Jan 22, 2026 | $24.81 | $24.92 | $24.81 | $24.89 | +0.28% | 16,616 |
| Jan 21, 2026 | $24.80 | $24.91 | $24.78 | $24.82 | 0.00% | 13,412 |
| Jan 20, 2026 | $24.81 | $24.90 | $24.75 | $24.82 | -0.04% | 12,100 |
| Jan 16, 2026 | $24.82 | $24.87 | $24.73 | $24.83 | -0.07% | 11,268 |
| Jan 15, 2026 | $24.88 | $24.90 | $24.81 | $24.85 | +0.07% | 17,756 |
| Jan 14, 2026 | $24.87 | $24.89 | $24.77 | $24.83 | +0.16% | 19,042 |
| Jan 13, 2026 | $24.78 | $24.87 | $24.78 | $24.79 | -0.04% | 16,367 |
| Jan 12, 2026 | $24.80 | $24.84 | $24.78 | $24.80 | +0.16% | 12,370 |
| Jan 9, 2026 | $24.75 | $24.80 | $24.71 | $24.76 | +0.41% | 12,058 |
| Jan 8, 2026 | $24.82 | $24.82 | $24.65 | $24.66 | +0.08% | 8,941 |
| Jan 7, 2026 | $24.68 | $24.80 | $24.64 | $24.64 | -0.12% | 10,081 |
| Jan 6, 2026 | $24.61 | $24.74 | $24.61 | $24.67 | +0.12% | 23,743 |
| Jan 5, 2026 | $24.71 | $24.78 | $24.62 | $24.64 | -0.28% | 11,818 |
| Jan 2, 2026 | $24.51 | $24.92 | $24.51 | $24.71 | +0.82% | 19,790 |
| Dec 31, 2025 | $24.71 | $24.77 | $24.50 | $24.51 | -2.43% | 27,487 |
| Dec 30, 2025 | $25.15 | $25.27 | $25.06 | $25.12 | +0.40% | 27,366 |
| Dec 29, 2025 | $25.08 | $25.21 | $25.01 | $25.02 | -0.24% | 26,260 |
| Dec 26, 2025 | $25.04 | $25.09 | $25.01 | $25.08 | +0.08% | 8,942 |
| Dec 24, 2025 | $25.00 | $25.06 | $24.97 | $25.06 | +0.36% | 11,080 |
| Dec 23, 2025 | $24.94 | $25.02 | $24.94 | $24.97 | -0.16% | 9,806 |
| Dec 22, 2025 | $25.00 | $25.04 | $24.97 | $25.01 | +0.08% | 15,761 |
| Dec 19, 2025 | $25.03 | $25.09 | $24.97 | $24.99 | -0.16% | 14,572 |
| Dec 18, 2025 | $24.87 | $25.04 | $24.87 | $25.03 | +0.20% | 9,717 |
| Dec 17, 2025 | $24.88 | $24.99 | $24.84 | $24.98 | +0.16% | 37,127 |
| Dec 16, 2025 | $24.78 | $24.94 | $24.78 | $24.94 | +0.73% | 19,956 |
| Dec 15, 2025 | $24.78 | $24.82 | $24.67 | $24.76 | +0.04% | 12,399 |
| Dec 12, 2025 | $24.61 | $24.75 | $24.61 | $24.75 | +0.04% | 15,154 |
| Dec 11, 2025 | $24.61 | $24.81 | $24.55 | $24.74 | +0.69% | 17,425 |
| Dec 10, 2025 | $24.50 | $24.60 | $24.44 | $24.57 | +0.29% | 20,425 |
| Dec 9, 2025 | $24.46 | $24.53 | $24.41 | $24.50 | +0.49% | 35,206 |
| Dec 8, 2025 | $24.60 | $24.60 | $24.38 | $24.38 | -0.85% | 27,686 |
| Dec 5, 2025 | $24.57 | $24.59 | $24.45 | $24.59 | +0.41% | 25,847 |
| Dec 4, 2025 | $24.56 | $24.59 | $24.48 | $24.49 | -0.37% | 30,049 |
| Dec 3, 2025 | $24.52 | $24.59 | $24.49 | $24.58 | +0.29% | 16,191 |
| Dec 2, 2025 | $24.49 | $24.59 | $24.45 | $24.51 | +0.08% | 21,694 |
| Dec 1, 2025 | $24.42 | $24.50 | $24.31 | $24.49 | +0.20% | 20,666 |
| Nov 28, 2025 | $24.49 | $24.49 | $24.41 | $24.44 | -0.06% | 5,050 |
| Nov 26, 2025 | $24.35 | $24.47 | $24.35 | $24.46 | +0.27% | 17,302 |
| Nov 25, 2025 | $24.57 | $24.60 | $23.97 | $24.39 | -0.53% | 63,490 |
| Nov 24, 2025 | $24.53 | $24.53 | $24.47 | $24.52 | -0.12% | 6,585 |
| Nov 21, 2025 | $24.57 | $24.63 | $24.45 | $24.55 | +0.37% | 10,101 |
| Nov 20, 2025 | $24.54 | $24.74 | $24.45 | $24.46 | -0.45% | 8,280 |
| Nov 19, 2025 | $24.52 | $24.64 | $24.52 | $24.57 | +0.08% | 6,326 |
| Nov 18, 2025 | $24.58 | $24.64 | $24.55 | $24.55 | -0.10% | 8,909 |
| Nov 17, 2025 | $24.54 | $24.61 | $24.51 | $24.57 | +0.14% | 11,298 |
| Nov 14, 2025 | $24.51 | $24.67 | $24.51 | $24.54 | -0.24% | 5,794 |
| Nov 13, 2025 | $24.53 | $24.68 | $24.53 | $24.60 | -0.18% | 3,485 |
| Nov 12, 2025 | $24.54 | $24.83 | $24.54 | $24.64 | +0.10% | 9,421 |
| Nov 11, 2025 | $24.55 | $24.62 | $24.55 | $24.62 | +0.21% | 5,117 |
| Nov 10, 2025 | $24.62 | $24.63 | $24.54 | $24.57 | -0.08% | 5,991 |
| Nov 7, 2025 | $24.55 | $24.60 | $24.55 | $24.59 | +0.06% | 3,817 |
| Nov 6, 2025 | $24.55 | $24.60 | $24.55 | $24.58 | +0.12% | 3,895 |
| Nov 5, 2025 | $24.44 | $24.60 | $24.44 | $24.55 | -0.06% | 24,071 |
| Nov 4, 2025 | $24.61 | $24.64 | $24.52 | $24.56 | -0.20% | 7,498 |
| Nov 3, 2025 | $24.42 | $24.66 | $24.42 | $24.61 | +0.24% | 9,564 |
| Oct 31, 2025 | $24.64 | $24.64 | $24.47 | $24.55 | -0.14% | 30,557 |
| Oct 30, 2025 | $24.58 | $24.67 | $24.53 | $24.59 | +0.18% | 16,104 |
| Oct 29, 2025 | $24.59 | $24.63 | $24.54 | $24.54 | -0.16% | 7,591 |
| Oct 28, 2025 | $24.59 | $24.62 | $24.58 | $24.58 | -0.08% | 8,532 |
| Oct 27, 2025 | $24.60 | $24.64 | $24.60 | $24.60 | +0.08% | 5,053 |
| Oct 24, 2025 | $24.72 | $24.72 | $24.58 | $24.58 | -0.47% | 13,720 |
| Oct 23, 2025 | $24.64 | $24.73 | $24.57 | $24.70 | +0.39% | 12,094 |
| Oct 22, 2025 | $24.65 | $24.69 | $24.57 | $24.60 | -0.45% | 7,349 |
| Oct 21, 2025 | $24.69 | $24.71 | $24.64 | $24.71 | +0.37% | 7,233 |
| Oct 20, 2025 | $24.65 | $24.75 | $24.62 | $24.62 | – | 8,932 |
Seasonality
AGNCM return in each calendar month over the last 8 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 | 1.9% | 0.0% | -2.8% | 2.4% | 1.0% | -0.3% | 2.9% | 1.4% | -1.2% | -2.6% | 4.7% | 2.4% |
| Months up | 4 of 7 | 4 of 7 | 4 of 8 | 5 of 8 | 6 of 8 | 6 of 8 | 7 of 8 | 7 of 8 | 4 of 8 | 3 of 8 | 5 of 7 | 6 of 7 |
| 2026 | 1.8% | -0.1% | -1.4% | 3.8% | -0.1% | 0.2% | 2.3% | 0.6% | 0.0% | -2.7% | ||
| 2025 | -1.7% | 1.4% | -0.4% | -1.2% | 0.2% | 1.5% | 3.2% | 0.1% | -0.2% | 0.4% | -0.4% | 2.5% |
| 2024 | 4.1% | 0.9% | 1.1% | 1.1% | 1.5% | 1.0% | 1.3% | 0.0% | 1.0% | 1.3% | 1.5% | 2.5% |
| 2023 | 12.2% | 1.7% | -7.3% | 1.8% | 3.1% | 5.9% | 2.5% | 3.6% | 2.7% | -12.6% | 13.4% | 0.6% |
| 2022 | -3.6% | -1.3% | 4.0% | -4.7% | -0.6% | -13.7% | 8.7% | -0.7% | -9.0% | -4.6% | 14.1% | -3.4% |
| 2021 | -1.0% | 1.5% | 4.1% | -1.0% | 1.5% | 3.2% | -0.5% | 0.9% | 0.1% | -0.6% | -1.1% | 3.3% |
| 2020 | 1.3% | -3.9% | -23.5% | 18.2% | 2.4% | -1.9% | 3.7% | 4.6% | -2.3% | -1.8% | 4.9% | 8.0% |
| 2019 | 0.7% | 1.3% | 0.5% | 1.2% | 1.7% | 2.3% | -1.5% | 0.0% | 0.2% | 3.0% |