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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.77 | $25.00 | $23.90 | $24.00 | -4.80% | 713,049 |
| Sep 2026 | $25.23 | $25.54 | $25.00 | $25.21 | +0.04% | 335,196 |
| Aug 2026 | $25.10 | $25.29 | $25.02 | $25.20 | +0.64% | 263,157 |
| Jul 2026 | $24.66 | $25.15 | $24.60 | $25.04 | +0.16% | 346,639 |
| Jun 2026 | $24.92 | $25.25 | $24.81 | $25.00 | +0.20% | 407,324 |
| May 2026 | $24.90 | $25.07 | $24.75 | $24.95 | -0.12% | 203,034 |
| Apr 2026 | $24.42 | $25.03 | $23.63 | $24.98 | +1.63% | 580,462 |
| Mar 2026 | $24.96 | $25.03 | $24.41 | $24.58 | -1.44% | 509,349 |
| Feb 2026 | $24.98 | $25.10 | $24.81 | $24.94 | -0.08% | 244,499 |
| Jan 2026 | $24.51 | $25.00 | $24.51 | $24.96 | +1.84% | 293,534 |
| Dec 2025 | $24.42 | $25.27 | $24.31 | $24.51 | +0.29% | 450,816 |
| Nov 2025 | $24.42 | $24.83 | $23.97 | $24.44 | -0.45% | 215,994 |
| Oct 2025 | $24.61 | $25.03 | $24.47 | $24.55 | -1.92% | 444,122 |
| Sep 2025 | $25.24 | $25.25 | $24.98 | $25.03 | -0.24% | 602,643 |
| Aug 2025 | $25.09 | $25.34 | $25.05 | $25.09 | +0.08% | 135,413 |
| Jul 2025 | $24.51 | $25.20 | $24.45 | $25.07 | +0.89% | 209,759 |
| Jun 2025 | $24.44 | $25.36 | $24.44 | $24.85 | +1.51% | 404,135 |
| May 2025 | $24.50 | $24.97 | $24.40 | $24.48 | +0.16% | 283,838 |
| Apr 2025 | $24.85 | $24.98 | $23.01 | $24.44 | -3.40% | 864,315 |
| Mar 2025 | $25.35 | $25.49 | $25.23 | $25.30 | -0.39% | 335,328 |
| Feb 2025 | $25.05 | $25.40 | $25.00 | $25.40 | +1.40% | 224,525 |
| Jan 2025 | $25.17 | $25.36 | $24.87 | $25.05 | -1.73% | 317,934 |
| Dec 2024 | $25.46 | $25.60 | $24.98 | $25.49 | +0.12% | 411,335 |
| Nov 2024 | $25.03 | $25.51 | $24.90 | $25.46 | +1.47% | 257,229 |
| Oct 2024 | $24.87 | $25.10 | $24.81 | $25.09 | -1.26% | 481,261 |
| Sep 2024 | $25.23 | $25.63 | $25.16 | $25.41 | +1.03% | 326,993 |
| Aug 2024 | $25.16 | $25.45 | $24.86 | $25.15 | +0.04% | 376,471 |
| Jul 2024 | $24.99 | $25.33 | $24.90 | $25.14 | -1.18% | 386,709 |
| Jun 2024 | $25.13 | $25.85 | $25.13 | $25.44 | +1.03% | 541,225 |
| May 2024 | $24.77 | $25.24 | $24.68 | $25.18 | +1.49% | 512,166 |
| Apr 2024 | $24.56 | $24.81 | $24.32 | $24.81 | +1.06% | 525,848 |
| Mar 2024 | $24.67 | $25.10 | $24.55 | $24.55 | -0.61% | 511,152 |
| Feb 2024 | $24.55 | $24.80 | $24.33 | $24.70 | +0.94% | 312,993 |
| Jan 2024 | $23.65 | $24.72 | $23.55 | $24.47 | +4.08% | 325,889 |
| Dec 2023 | $23.70 | $24.25 | $23.51 | $23.51 | -1.22% | 351,630 |
| Nov 2023 | $21.00 | $23.96 | $20.83 | $23.80 | +13.44% | 349,280 |
| Oct 2023 | $23.79 | $23.83 | $20.48 | $20.98 | -12.58% | 519,537 |
| Sep 2023 | $23.74 | $24.20 | $23.44 | $24.00 | +0.84% | 357,244 |
| Aug 2023 | $22.78 | $23.84 | $22.21 | $23.80 | +3.57% | 369,614 |
| Jul 2023 | $22.31 | $23.01 | $22.21 | $22.98 | +2.50% | 421,386 |
| Jun 2023 | $21.61 | $22.48 | $21.25 | $22.42 | +3.84% | 504,597 |
| May 2023 | $21.01 | $21.67 | $20.09 | $21.59 | +3.10% | 587,845 |
| Apr 2023 | $20.62 | $21.78 | $20.31 | $20.94 | +1.85% | 427,807 |
| Mar 2023 | $22.52 | $22.80 | $19.50 | $20.56 | -9.23% | 729,317 |
| Feb 2023 | $22.07 | $22.84 | $21.43 | $22.65 | +1.71% | 492,837 |
| Jan 2023 | $20.22 | $22.30 | $20.20 | $22.27 | +12.19% | 451,612 |
| Dec 2022 | $20.91 | $21.03 | $19.80 | $19.85 | -5.43% | 743,626 |
| Nov 2022 | $18.66 | $21.03 | $18.47 | $20.99 | +14.14% | 1,107,340 |
| Oct 2022 | $19.20 | $20.35 | $17.31 | $18.39 | -4.62% | 658,412 |
| Sep 2022 | $21.70 | $22.38 | $18.10 | $19.28 | -10.95% | 642,182 |
| Aug 2022 | $21.77 | $22.45 | $21.49 | $21.65 | -0.69% | 501,050 |
| Jul 2022 | $20.11 | $21.95 | $19.81 | $21.80 | +8.73% | 973,111 |
| Jun 2022 | $23.76 | $23.88 | $19.81 | $20.05 | -15.54% | 806,337 |
| May 2022 | $23.80 | $24.03 | $21.23 | $23.74 | -0.59% | 481,039 |
| Apr 2022 | $24.91 | $25.00 | $23.23 | $23.88 | -4.71% | 409,174 |
| Mar 2022 | $24.68 | $25.10 | $23.61 | $25.06 | +2.24% | 377,988 |
| Feb 2022 | $24.84 | $25.18 | $23.86 | $24.51 | -1.33% | 565,258 |
| Jan 2022 | $25.63 | $25.90 | $24.82 | $24.84 | -3.57% | 617,549 |
| Dec 2021 | $25.51 | $25.97 | $25.35 | $25.76 | +1.62% | 264,569 |
| Nov 2021 | $25.50 | $25.90 | $25.27 | $25.35 | -1.09% | 222,883 |
| Oct 2021 | $25.65 | $25.83 | $25.20 | $25.63 | -0.58% | 272,974 |
| Sep 2021 | $26.19 | $26.20 | $25.42 | $25.78 | -1.57% | 228,587 |
| Aug 2021 | $26.05 | $26.37 | $25.73 | $26.19 | +0.89% | 172,771 |
| Jul 2021 | $25.89 | $26.50 | $25.47 | $25.96 | -0.46% | 217,731 |
| Jun 2021 | $25.68 | $26.33 | $25.63 | $26.08 | +1.48% | 361,913 |
| May 2021 | $25.39 | $25.93 | $24.98 | $25.70 | +1.46% | 293,940 |
| Apr 2021 | $25.46 | $25.86 | $25.33 | $25.33 | -1.02% | 339,481 |
| Mar 2021 | $24.94 | $25.89 | $24.75 | $25.59 | +2.40% | 465,232 |
| Feb 2021 | $24.65 | $24.99 | $24.31 | $24.99 | +1.50% | 391,092 |
| Jan 2021 | $24.71 | $25.14 | $24.26 | $24.62 | -1.01% | 553,285 |
| Dec 2020 | $23.48 | $25.25 | $23.30 | $24.87 | +6.15% | 980,327 |
| Nov 2020 | $22.35 | $23.65 | $22.11 | $23.43 | +4.88% | 934,066 |
| Oct 2020 | $22.89 | $23.29 | $22.10 | $22.34 | -1.80% | 599,952 |
| Sep 2020 | $23.70 | $23.85 | $22.67 | $22.75 | -4.13% | 537,648 |
| Aug 2020 | $22.68 | $23.99 | $22.46 | $23.73 | +4.58% | 483,000 |
| Jul 2020 | $21.98 | $22.71 | $21.60 | $22.69 | +3.65% | 558,421 |
| Jun 2020 | $22.96 | $23.39 | $21.84 | $21.89 | -3.74% | 991,016 |
| May 2020 | $22.39 | $23.00 | $20.95 | $22.74 | +2.39% | 872,136 |
| Apr 2020 | $18.14 | $22.99 | $17.04 | $22.21 | +18.20% | 1,834,584 |
| Mar 2020 | $25.36 | $25.83 | $10.05 | $18.79 | -25.14% | 3,064,885 |
| Feb 2020 | $26.17 | $26.19 | $24.87 | $25.10 | -3.91% | 713,948 |
| Jan 2020 | $25.72 | $26.12 | $25.72 | $26.12 | +1.32% | 488,153 |
| Dec 2019 | $25.51 | $26.05 | $25.38 | $25.78 | +1.34% | 850,786 |
| Nov 2019 | $25.54 | $25.70 | $25.29 | $25.44 | +0.24% | 770,870 |
| Oct 2019 | $25.40 | $25.51 | $25.11 | $25.38 | +0.04% | 1,872,368 |
| Sep 2019 | $26.13 | $26.20 | $25.27 | $25.37 | -3.13% | 1,424,510 |
| Aug 2019 | $25.52 | $26.27 | $25.35 | $26.19 | +2.34% | 1,059,491 |
| Jul 2019 | $25.17 | $25.69 | $25.11 | $25.59 | +1.75% | 955,772 |
| Jun 2019 | $25.20 | $25.65 | $25.06 | $25.15 | -0.55% | 1,259,885 |
| May 2019 | $25.14 | $25.29 | $24.98 | $25.29 | +0.48% | 1,380,765 |
| Apr 2019 | $24.91 | $25.25 | $24.85 | $25.17 | +1.33% | 2,575,734 |
| Mar 2019 | $24.85 | $25.18 | $24.68 | $24.84 | 0.00% | 5,633,709 |
| Feb 2019 | $24.80 | $24.85 | $24.57 | $24.84 | – | 3,225,000 |
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% |