AGNC Investment Corp. (AGNCN) stock
AGNCNNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCO, AGNCP, AGNCZ
$25.35−0.01 (-0.04%)
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
$25.35
-0.04% on the day
52-week range
$24.65 – $25.99
-2.5% from the high
Change over 52 weeks
-1.1%
From $25.63 on Oct 30, 2025
Average volume
25,809
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.50 | $25.50 | $25.35 | $25.35 | -0.04% | 18,441 |
| Oct 29, 2026 | $25.19 | $25.36 | $25.19 | $25.36 | +0.52% | 19,613 |
| Oct 28, 2026 | $25.15 | $25.32 | $25.11 | $25.23 | +0.40% | 67,113 |
| Oct 27, 2026 | $25.11 | $25.27 | $25.11 | $25.13 | +0.12% | 19,394 |
| Oct 26, 2026 | $25.23 | $25.25 | $25.10 | $25.10 | -0.36% | 17,860 |
| Oct 23, 2026 | $25.20 | $25.20 | $25.15 | $25.19 | -0.10% | 11,456 |
| Oct 22, 2026 | $25.14 | $25.25 | $25.14 | $25.22 | -0.18% | 16,043 |
| Oct 21, 2026 | $25.17 | $25.29 | $25.17 | $25.26 | +0.08% | 27,010 |
| Oct 20, 2026 | $25.15 | $25.26 | $25.11 | $25.24 | +0.40% | 41,636 |
| Oct 19, 2026 | $25.40 | $25.40 | $25.10 | $25.14 | -0.95% | 24,310 |
| Oct 16, 2026 | $25.39 | $25.56 | $25.27 | $25.38 | -0.43% | 34,998 |
| Oct 15, 2026 | $25.56 | $25.56 | $25.48 | $25.49 | +0.22% | 29,754 |
| Oct 14, 2026 | $25.44 | $25.50 | $25.30 | $25.44 | -0.14% | 36,984 |
| Oct 13, 2026 | $25.45 | $25.50 | $25.36 | $25.47 | -0.12% | 16,520 |
| Oct 12, 2026 | $25.54 | $25.54 | $25.41 | $25.50 | +0.24% | 13,453 |
| Oct 9, 2026 | $25.34 | $25.45 | $25.20 | $25.44 | +0.67% | 14,539 |
| Oct 8, 2026 | $25.18 | $25.31 | $25.07 | $25.27 | +1.08% | 69,671 |
| Oct 7, 2026 | $25.25 | $25.26 | $24.96 | $25.00 | -1.26% | 63,730 |
| Oct 6, 2026 | $25.48 | $25.48 | $25.29 | $25.32 | -0.08% | 13,280 |
| Oct 5, 2026 | $25.32 | $25.52 | $25.30 | $25.34 | -0.27% | 28,801 |
| Oct 2, 2026 | $25.28 | $25.75 | $25.28 | $25.41 | +0.51% | 38,952 |
| Oct 1, 2026 | $25.22 | $25.40 | $25.22 | $25.28 | -1.98% | 56,085 |
| Sep 30, 2026 | $25.72 | $25.79 | $25.64 | $25.79 | +0.59% | 45,406 |
| Sep 29, 2026 | $25.71 | $25.73 | $25.55 | $25.64 | -0.12% | 33,088 |
| Sep 28, 2026 | $25.60 | $25.72 | $25.60 | $25.67 | -0.12% | 29,292 |
| Sep 25, 2026 | $25.71 | $25.74 | $25.58 | $25.70 | -0.08% | 21,192 |
| Sep 24, 2026 | $25.81 | $25.81 | $25.71 | $25.72 | -0.27% | 18,196 |
| Sep 23, 2026 | $25.79 | $25.91 | $25.79 | $25.79 | 0.00% | 14,550 |
| Sep 22, 2026 | $25.78 | $25.93 | $25.78 | $25.79 | -0.12% | 6,387 |
| Sep 21, 2026 | $25.79 | $25.93 | $25.78 | $25.82 | +0.12% | 19,129 |
| Sep 18, 2026 | $25.85 | $25.86 | $25.76 | $25.79 | +0.04% | 16,198 |
| Sep 17, 2026 | $25.80 | $25.84 | $25.77 | $25.78 | -0.06% | 30,655 |
| Sep 16, 2026 | $25.77 | $25.82 | $25.76 | $25.80 | +0.06% | 29,060 |
| Sep 15, 2026 | $25.75 | $25.85 | $25.75 | $25.78 | -0.12% | 24,832 |
| Sep 14, 2026 | $25.84 | $25.88 | $25.81 | $25.81 | -0.12% | 13,830 |
| Sep 11, 2026 | $25.81 | $25.85 | $25.81 | $25.84 | +0.08% | 9,948 |
| Sep 10, 2026 | $25.81 | $25.82 | $25.78 | $25.82 | -0.08% | 13,935 |
| Sep 9, 2026 | $25.86 | $25.86 | $25.81 | $25.84 | -0.17% | 8,275 |
| Sep 8, 2026 | $25.88 | $25.89 | $25.80 | $25.88 | +0.21% | 12,600 |
| Sep 4, 2026 | $25.82 | $25.89 | $25.80 | $25.83 | +0.12% | 17,012 |
| Sep 3, 2026 | $25.88 | $25.90 | $25.80 | $25.80 | -0.46% | 21,978 |
| Sep 2, 2026 | $25.95 | $25.96 | $25.89 | $25.92 | +0.08% | 2,726 |
| Sep 1, 2026 | $25.88 | $25.96 | $25.86 | $25.90 | +0.14% | 13,275 |
| Aug 31, 2026 | $25.91 | $25.95 | $25.85 | $25.87 | -0.06% | 12,085 |
| Aug 28, 2026 | $25.94 | $25.94 | $25.86 | $25.88 | -0.19% | 5,979 |
| Aug 27, 2026 | $25.90 | $25.95 | $25.90 | $25.93 | +0.12% | 8,088 |
| Aug 26, 2026 | $25.95 | $25.99 | $25.85 | $25.90 | -0.07% | 21,493 |
| Aug 25, 2026 | $25.85 | $25.94 | $25.85 | $25.92 | +0.22% | 10,498 |
| Aug 24, 2026 | $25.85 | $25.96 | $25.85 | $25.86 | +0.04% | 30,738 |
| Aug 21, 2026 | $25.86 | $25.90 | $25.85 | $25.85 | -0.19% | 25,153 |
| Aug 20, 2026 | $25.92 | $25.97 | $25.90 | $25.90 | -0.19% | 12,029 |
| Aug 19, 2026 | $25.91 | $25.99 | $25.91 | $25.95 | +0.02% | 7,318 |
| Aug 18, 2026 | $25.87 | $25.97 | $25.86 | $25.94 | +0.29% | 12,890 |
| Aug 17, 2026 | $25.96 | $25.97 | $25.87 | $25.87 | -0.42% | 14,437 |
| Aug 14, 2026 | $25.93 | $25.98 | $25.90 | $25.98 | +0.15% | 18,274 |
| Aug 13, 2026 | $25.79 | $25.94 | $25.79 | $25.94 | +0.10% | 8,268 |
| Aug 12, 2026 | $25.95 | $25.95 | $25.86 | $25.92 | +0.14% | 11,180 |
| Aug 11, 2026 | $25.87 | $25.90 | $25.85 | $25.88 | +0.08% | 10,362 |
| Aug 10, 2026 | $25.84 | $25.87 | $25.84 | $25.86 | +0.06% | 4,904 |
| Aug 7, 2026 | $25.80 | $25.86 | $25.80 | $25.85 | +0.06% | 5,596 |
| Aug 6, 2026 | $25.80 | $25.86 | $25.79 | $25.83 | -0.04% | 34,459 |
| Aug 5, 2026 | $25.76 | $25.86 | $25.71 | $25.84 | -0.08% | 27,048 |
| Aug 4, 2026 | $25.83 | $25.90 | $25.79 | $25.86 | +0.12% | 21,711 |
| Aug 3, 2026 | $25.80 | $25.85 | $25.79 | $25.83 | 0.00% | 22,127 |
| Jul 31, 2026 | $25.70 | $25.92 | $25.67 | $25.83 | +0.51% | 47,639 |
| Jul 30, 2026 | $25.60 | $25.70 | $25.60 | $25.70 | +0.27% | 25,907 |
| Jul 29, 2026 | $25.63 | $25.66 | $25.60 | $25.63 | +0.04% | 15,426 |
| Jul 28, 2026 | $25.60 | $25.64 | $25.60 | $25.62 | +0.08% | 30,883 |
| Jul 27, 2026 | $25.59 | $25.63 | $25.55 | $25.60 | +0.04% | 24,641 |
| Jul 24, 2026 | $25.61 | $25.62 | $25.57 | $25.59 | 0.00% | 13,323 |
| Jul 23, 2026 | $25.54 | $25.60 | $25.51 | $25.59 | -0.12% | 12,718 |
| Jul 22, 2026 | $25.58 | $25.63 | $25.57 | $25.62 | +0.04% | 20,711 |
| Jul 21, 2026 | $25.58 | $25.63 | $25.58 | $25.61 | -0.04% | 26,376 |
| Jul 20, 2026 | $25.65 | $25.65 | $25.56 | $25.62 | -0.08% | 9,698 |
| Jul 17, 2026 | $25.47 | $25.64 | $25.47 | $25.64 | +0.38% | 31,041 |
| Jul 16, 2026 | $25.56 | $25.59 | $25.45 | $25.54 | +0.16% | 7,695 |
| Jul 15, 2026 | $25.58 | $25.58 | $25.42 | $25.50 | +0.08% | 23,564 |
| Jul 14, 2026 | $25.42 | $25.58 | $25.42 | $25.48 | +0.20% | 19,564 |
| Jul 13, 2026 | $25.53 | $25.53 | $25.43 | $25.43 | -0.23% | 11,763 |
| Jul 10, 2026 | $25.49 | $25.54 | $25.40 | $25.49 | -0.16% | 13,589 |
| Jul 9, 2026 | $25.49 | $25.54 | $25.45 | $25.53 | +0.31% | 12,517 |
| Jul 8, 2026 | $25.42 | $25.52 | $25.40 | $25.45 | +0.04% | 43,275 |
| Jul 7, 2026 | $25.45 | $25.53 | $25.38 | $25.44 | -0.08% | 28,070 |
| Jul 6, 2026 | $25.39 | $25.50 | $25.38 | $25.46 | +0.33% | 34,855 |
| Jul 2, 2026 | $25.28 | $25.38 | $25.25 | $25.38 | +0.38% | 27,751 |
| Jul 1, 2026 | $25.12 | $25.38 | $25.12 | $25.28 | -1.33% | 52,933 |
| Jun 30, 2026 | $25.72 | $25.72 | $25.56 | $25.62 | -0.04% | 265,399 |
| Jun 29, 2026 | $25.84 | $25.84 | $25.55 | $25.63 | +0.08% | 65,319 |
| Jun 26, 2026 | $25.86 | $25.86 | $25.60 | $25.61 | -0.19% | 16,230 |
| Jun 25, 2026 | $25.71 | $25.89 | $25.66 | $25.66 | -0.19% | 36,044 |
| Jun 24, 2026 | $25.80 | $25.81 | $25.71 | $25.71 | -0.25% | 30,306 |
| Jun 23, 2026 | $25.75 | $25.86 | $25.74 | $25.78 | -0.02% | 23,671 |
| Jun 22, 2026 | $25.93 | $25.94 | $25.78 | $25.78 | -0.39% | 11,701 |
| Jun 18, 2026 | $25.81 | $25.95 | $25.81 | $25.88 | -0.11% | 28,712 |
| Jun 17, 2026 | $25.90 | $25.92 | $25.88 | $25.91 | -0.16% | 7,824 |
| Jun 16, 2026 | $25.94 | $25.95 | $25.86 | $25.95 | +0.12% | 22,989 |
| Jun 15, 2026 | $25.88 | $25.94 | $25.85 | $25.92 | -0.08% | 16,822 |
| Jun 12, 2026 | $25.90 | $25.95 | $25.86 | $25.94 | +0.15% | 20,860 |
| Jun 11, 2026 | $25.95 | $25.95 | $25.83 | $25.90 | -0.12% | 28,745 |
| Jun 10, 2026 | $25.80 | $25.95 | $25.80 | $25.93 | +0.35% | 25,599 |
| Jun 9, 2026 | $25.80 | $25.89 | $25.79 | $25.84 | 0.00% | 23,122 |
| Jun 8, 2026 | $25.84 | $25.88 | $25.77 | $25.84 | +0.08% | 17,732 |
| Jun 5, 2026 | $25.68 | $25.82 | $25.67 | $25.82 | +0.39% | 49,926 |
| Jun 4, 2026 | $25.74 | $25.74 | $25.69 | $25.72 | +0.08% | 14,528 |
| Jun 3, 2026 | $25.85 | $25.90 | $25.68 | $25.70 | -0.77% | 25,272 |
| Jun 2, 2026 | $25.82 | $25.94 | $25.82 | $25.90 | +0.04% | 20,132 |
| Jun 1, 2026 | $25.77 | $25.89 | $25.77 | $25.89 | +0.39% | 9,552 |
| May 29, 2026 | $25.77 | $25.84 | $25.76 | $25.79 | +0.04% | 25,656 |
| May 28, 2026 | $25.83 | $25.83 | $25.74 | $25.78 | +0.08% | 5,378 |
| May 27, 2026 | $25.74 | $25.80 | $25.74 | $25.76 | -0.23% | 14,903 |
| May 26, 2026 | $25.71 | $25.82 | $25.71 | $25.82 | +0.16% | 15,568 |
| May 22, 2026 | $25.69 | $25.78 | $25.68 | $25.78 | +0.04% | 8,415 |
| May 21, 2026 | $25.71 | $25.77 | $25.70 | $25.77 | -0.04% | 12,059 |
| May 20, 2026 | $25.70 | $25.78 | $25.68 | $25.78 | +0.31% | 18,225 |
| May 19, 2026 | $25.66 | $25.70 | $25.66 | $25.70 | 0.00% | 9,503 |
| May 18, 2026 | $25.66 | $25.72 | $25.66 | $25.70 | -0.08% | 19,936 |
| May 15, 2026 | $25.67 | $25.74 | $25.67 | $25.72 | -0.16% | 5,536 |
| May 14, 2026 | $25.70 | $25.76 | $25.67 | $25.76 | +0.12% | 8,314 |
| May 13, 2026 | $25.67 | $25.73 | $25.67 | $25.73 | 0.00% | 13,705 |
| May 12, 2026 | $25.71 | $25.75 | $25.66 | $25.73 | -0.16% | 18,981 |
| May 11, 2026 | $25.71 | $25.78 | $25.71 | $25.77 | -0.04% | 11,151 |
| May 8, 2026 | $25.72 | $25.78 | $25.71 | $25.78 | +0.16% | 15,257 |
| May 7, 2026 | $25.78 | $25.79 | $25.71 | $25.74 | -0.12% | 12,731 |
| May 6, 2026 | $25.77 | $25.79 | $25.75 | $25.77 | -0.04% | 12,700 |
| May 5, 2026 | $25.76 | $25.78 | $25.73 | $25.78 | +0.08% | 10,197 |
| May 4, 2026 | $25.73 | $25.80 | $25.72 | $25.76 | -0.06% | 20,079 |
| May 1, 2026 | $25.84 | $25.84 | $25.74 | $25.78 | -0.14% | 66,607 |
| Apr 30, 2026 | $25.66 | $25.82 | $25.66 | $25.81 | +0.27% | 30,551 |
| Apr 29, 2026 | $25.69 | $25.75 | $25.64 | $25.74 | +0.19% | 35,317 |
| Apr 28, 2026 | $25.74 | $25.78 | $25.68 | $25.69 | -0.35% | 18,927 |
| Apr 27, 2026 | $25.67 | $25.80 | $25.67 | $25.78 | +0.08% | 36,921 |
| Apr 24, 2026 | $25.63 | $25.80 | $25.63 | $25.76 | +0.19% | 14,014 |
| Apr 23, 2026 | $25.60 | $25.74 | $25.53 | $25.71 | +0.08% | 34,092 |
| Apr 22, 2026 | $25.51 | $25.70 | $25.50 | $25.69 | +0.43% | 17,262 |
| Apr 21, 2026 | $25.54 | $25.59 | $25.45 | $25.58 | +0.59% | 10,444 |
| Apr 20, 2026 | $25.41 | $25.48 | $25.40 | $25.43 | -0.08% | 9,671 |
| Apr 17, 2026 | $25.43 | $25.56 | $25.41 | $25.45 | +0.04% | 33,032 |
| Apr 16, 2026 | $25.55 | $25.55 | $25.41 | $25.44 | -0.08% | 14,270 |
| Apr 15, 2026 | $25.51 | $25.60 | $25.45 | $25.46 | +0.02% | 46,726 |
| Apr 14, 2026 | $25.39 | $25.49 | $25.30 | $25.46 | +0.50% | 45,778 |
| Apr 13, 2026 | $25.25 | $25.37 | $25.25 | $25.33 | +0.29% | 15,835 |
| Apr 10, 2026 | $25.26 | $25.30 | $25.20 | $25.26 | +0.06% | 21,794 |
| Apr 9, 2026 | $25.12 | $25.26 | $25.10 | $25.24 | +0.76% | 22,888 |
| Apr 8, 2026 | $25.06 | $25.14 | $24.95 | $25.05 | +0.40% | 36,361 |
| Apr 7, 2026 | $24.98 | $25.00 | $24.87 | $24.95 | -0.24% | 44,290 |
| Apr 6, 2026 | $24.94 | $25.05 | $24.90 | $25.01 | +0.28% | 38,549 |
| Apr 2, 2026 | $24.75 | $24.94 | $24.65 | $24.94 | +0.40% | 72,831 |
| Apr 1, 2026 | $24.65 | $24.88 | $24.65 | $24.84 | -1.31% | 104,775 |
| Mar 31, 2026 | $25.17 | $25.31 | $25.07 | $25.17 | -0.24% | 130,995 |
| Mar 30, 2026 | $25.25 | $25.36 | $25.16 | $25.23 | +0.36% | 47,666 |
| Mar 27, 2026 | $25.37 | $25.37 | $25.06 | $25.14 | -0.63% | 30,492 |
| Mar 26, 2026 | $25.51 | $25.57 | $25.30 | $25.30 | -0.67% | 23,924 |
| Mar 25, 2026 | $25.57 | $25.58 | $25.47 | $25.47 | +0.02% | 24,436 |
| Mar 24, 2026 | $25.42 | $25.50 | $25.42 | $25.47 | +0.26% | 22,585 |
| Mar 23, 2026 | $25.40 | $25.46 | $25.40 | $25.40 | +0.24% | 21,443 |
| Mar 20, 2026 | $25.58 | $25.58 | $25.31 | $25.34 | -0.98% | 35,090 |
| Mar 19, 2026 | $25.58 | $25.62 | $25.50 | $25.59 | -0.04% | 20,713 |
| Mar 18, 2026 | $25.55 | $25.65 | $25.52 | $25.60 | -0.16% | 27,850 |
| Mar 17, 2026 | $25.65 | $25.68 | $25.55 | $25.64 | -0.04% | 23,110 |
| Mar 16, 2026 | $25.63 | $25.65 | $25.54 | $25.65 | +0.20% | 14,486 |
| Mar 13, 2026 | $25.63 | $25.65 | $25.55 | $25.60 | -0.12% | 28,106 |
| Mar 12, 2026 | $25.55 | $25.63 | $25.55 | $25.63 | +0.31% | 23,817 |
| Mar 11, 2026 | $25.61 | $25.63 | $25.55 | $25.55 | -0.04% | 12,260 |
| Mar 10, 2026 | $25.63 | $25.68 | $25.56 | $25.56 | -0.16% | 9,293 |
| Mar 9, 2026 | $25.55 | $25.60 | $25.45 | $25.60 | +0.04% | 16,708 |
| Mar 6, 2026 | $25.61 | $25.63 | $25.57 | $25.59 | -0.08% | 26,509 |
| Mar 5, 2026 | $25.62 | $25.63 | $25.60 | $25.61 | -0.04% | 12,934 |
| Mar 4, 2026 | $25.59 | $25.62 | $25.52 | $25.62 | +0.08% | 13,783 |
| Mar 3, 2026 | $25.51 | $25.61 | $25.47 | $25.60 | +0.27% | 24,342 |
| Mar 2, 2026 | $25.45 | $25.57 | $25.45 | $25.53 | +0.24% | 26,225 |
| Feb 27, 2026 | $25.65 | $25.74 | $25.46 | $25.47 | -0.74% | 124,084 |
| Feb 26, 2026 | $25.63 | $25.69 | $25.63 | $25.66 | +0.08% | 32,393 |
| Feb 25, 2026 | $25.60 | $25.72 | $25.60 | $25.64 | +0.08% | 21,374 |
| Feb 24, 2026 | $25.72 | $25.72 | $25.61 | $25.62 | -0.35% | 12,100 |
| Feb 23, 2026 | $25.73 | $25.77 | $25.64 | $25.71 | -0.04% | 24,149 |
| Feb 20, 2026 | $25.75 | $25.80 | $25.72 | $25.72 | -0.31% | 11,056 |
| Feb 19, 2026 | $25.82 | $25.82 | $25.75 | $25.80 | +0.08% | 9,141 |
| Feb 18, 2026 | $25.85 | $25.90 | $25.78 | $25.78 | -0.15% | 11,301 |
| Feb 17, 2026 | $25.85 | $25.85 | $25.76 | $25.82 | -0.04% | 12,938 |
| Feb 13, 2026 | $25.71 | $25.84 | $25.66 | $25.83 | +0.55% | 9,743 |
| Feb 12, 2026 | $25.70 | $25.72 | $25.65 | $25.69 | -0.27% | 9,228 |
| Feb 11, 2026 | $25.61 | $25.76 | $25.60 | $25.76 | +0.47% | 15,003 |
| Feb 10, 2026 | $25.60 | $25.65 | $25.60 | $25.64 | +0.02% | 6,133 |
| Feb 9, 2026 | $25.55 | $25.64 | $25.55 | $25.64 | +0.02% | 16,160 |
| Feb 6, 2026 | $25.51 | $25.63 | $25.51 | $25.63 | +0.29% | 45,780 |
| Feb 5, 2026 | $25.59 | $25.60 | $25.55 | $25.56 | -0.14% | 9,791 |
| Feb 4, 2026 | $25.58 | $25.59 | $25.56 | $25.59 | +0.04% | 23,348 |
| Feb 3, 2026 | $25.59 | $25.59 | $25.55 | $25.58 | 0.00% | 11,931 |
| Feb 2, 2026 | $25.58 | $25.59 | $25.51 | $25.58 | 0.00% | 24,818 |
| Jan 30, 2026 | $25.51 | $25.59 | $25.51 | $25.58 | +0.27% | 27,292 |
| Jan 29, 2026 | $25.48 | $25.51 | $25.45 | $25.51 | +0.24% | 14,411 |
| Jan 28, 2026 | $25.48 | $25.52 | $25.45 | $25.45 | -0.12% | 52,132 |
| Jan 27, 2026 | $25.46 | $25.50 | $25.46 | $25.48 | +0.04% | 55,625 |
| Jan 26, 2026 | $25.46 | $25.51 | $25.45 | $25.47 | 0.00% | 79,426 |
| Jan 23, 2026 | $25.49 | $25.53 | $25.47 | $25.47 | -0.04% | 30,583 |
| Jan 22, 2026 | $25.50 | $25.58 | $25.48 | $25.48 | -0.27% | 46,212 |
| Jan 21, 2026 | $25.58 | $25.58 | $25.50 | $25.55 | +0.08% | 14,886 |
| Jan 20, 2026 | $25.43 | $25.55 | $25.40 | $25.53 | +0.35% | 41,473 |
| Jan 16, 2026 | $25.57 | $25.58 | $25.38 | $25.44 | -0.24% | 152,682 |
| Jan 15, 2026 | $25.54 | $25.58 | $25.46 | $25.50 | +0.12% | 28,327 |
| Jan 14, 2026 | $25.42 | $25.54 | $25.42 | $25.47 | 0.00% | 14,617 |
| Jan 13, 2026 | $25.46 | $25.49 | $25.44 | $25.47 | +0.12% | 13,632 |
| Jan 12, 2026 | $25.33 | $25.48 | $25.33 | $25.44 | -0.06% | 20,908 |
| Jan 9, 2026 | $25.46 | $25.50 | $25.41 | $25.46 | -0.02% | 15,897 |
| Jan 8, 2026 | $25.33 | $25.49 | $25.33 | $25.46 | +0.55% | 16,104 |
| Jan 7, 2026 | $25.37 | $25.37 | $25.32 | $25.32 | -0.12% | 17,453 |
| Jan 6, 2026 | $25.33 | $25.45 | $25.32 | $25.35 | +0.08% | 20,278 |
| Jan 5, 2026 | $25.39 | $25.45 | $25.31 | $25.33 | -0.08% | 25,265 |
| Jan 2, 2026 | $25.29 | $25.38 | $25.29 | $25.35 | +0.36% | 23,077 |
| Dec 31, 2025 | $25.42 | $25.42 | $25.26 | $25.26 | -2.40% | 58,645 |
| Dec 30, 2025 | $25.83 | $25.95 | $25.78 | $25.88 | -0.04% | 16,814 |
| Dec 29, 2025 | $25.70 | $25.95 | $25.70 | $25.89 | +0.74% | 50,685 |
| Dec 26, 2025 | $25.84 | $25.84 | $25.60 | $25.70 | -0.36% | 31,043 |
| Dec 24, 2025 | $25.75 | $25.85 | $25.70 | $25.79 | +0.32% | 19,753 |
| Dec 23, 2025 | $25.71 | $25.75 | $25.69 | $25.71 | 0.00% | 10,183 |
| Dec 22, 2025 | $25.75 | $25.76 | $25.66 | $25.71 | +0.04% | 14,407 |
| Dec 19, 2025 | $25.67 | $25.76 | $25.67 | $25.70 | -0.06% | 16,916 |
| Dec 18, 2025 | $25.74 | $25.76 | $25.66 | $25.72 | -0.02% | 26,982 |
| Dec 17, 2025 | $25.53 | $25.76 | $25.52 | $25.72 | +0.67% | 101,606 |
| Dec 16, 2025 | $25.53 | $25.59 | $25.52 | $25.55 | +0.01% | 21,166 |
| Dec 15, 2025 | $25.59 | $25.59 | $25.52 | $25.55 | -0.09% | 34,653 |
| Dec 12, 2025 | $25.57 | $25.57 | $25.53 | $25.57 | 0.00% | 16,400 |
| Dec 11, 2025 | $25.54 | $25.59 | $25.48 | $25.57 | +0.16% | 14,598 |
| Dec 10, 2025 | $25.48 | $25.55 | $25.48 | $25.53 | +0.06% | 15,203 |
| Dec 9, 2025 | $25.48 | $25.55 | $25.47 | $25.52 | -0.02% | 34,559 |
| Dec 8, 2025 | $25.49 | $25.58 | $25.48 | $25.52 | 0.00% | 26,787 |
| Dec 5, 2025 | $25.53 | $25.57 | $25.49 | $25.52 | +0.08% | 16,644 |
| Dec 4, 2025 | $25.51 | $25.57 | $25.49 | $25.50 | 0.00% | 8,811 |
| Dec 3, 2025 | $25.47 | $25.58 | $25.47 | $25.50 | +0.12% | 15,112 |
| Dec 2, 2025 | $25.40 | $25.56 | $25.40 | $25.47 | +0.35% | 25,920 |
| Dec 1, 2025 | $25.31 | $25.40 | $25.31 | $25.38 | +0.28% | 31,456 |
| Nov 28, 2025 | $25.35 | $25.39 | $25.30 | $25.31 | 0.00% | 37,583 |
| Nov 26, 2025 | $25.33 | $25.38 | $25.30 | $25.31 | -0.28% | 18,555 |
| Nov 25, 2025 | $25.37 | $25.39 | $25.28 | $25.38 | +0.15% | 12,209 |
| Nov 24, 2025 | $25.23 | $25.39 | $25.23 | $25.34 | +0.12% | 7,670 |
| Nov 21, 2025 | $25.22 | $25.40 | $25.22 | $25.31 | +0.36% | 22,701 |
| Nov 20, 2025 | $25.50 | $25.50 | $25.22 | $25.22 | -0.75% | 19,487 |
| Nov 19, 2025 | $25.35 | $25.47 | $25.27 | $25.41 | +0.04% | 9,643 |
| Nov 18, 2025 | $25.26 | $25.42 | $25.26 | $25.40 | +0.36% | 21,222 |
| Nov 17, 2025 | $25.43 | $25.45 | $25.18 | $25.31 | -0.20% | 103,326 |
| Nov 14, 2025 | $25.56 | $25.64 | $25.35 | $25.36 | -0.47% | 80,631 |
| Nov 13, 2025 | $25.58 | $25.58 | $25.48 | $25.48 | -0.39% | 4,807 |
| Nov 12, 2025 | $25.61 | $25.68 | $25.49 | $25.58 | -0.23% | 14,477 |
| Nov 11, 2025 | $25.56 | $25.64 | $25.56 | $25.64 | +0.35% | 7,496 |
| Nov 10, 2025 | $25.61 | $25.61 | $25.48 | $25.55 | +0.43% | 8,932 |
| Nov 7, 2025 | $25.42 | $25.51 | $25.42 | $25.44 | +0.04% | 46,006 |
| Nov 6, 2025 | $25.42 | $25.60 | $25.42 | $25.43 | -0.34% | 14,823 |
| Nov 5, 2025 | $25.44 | $25.54 | $25.40 | $25.52 | +0.30% | 25,212 |
| Nov 4, 2025 | $25.41 | $25.47 | $25.36 | $25.44 | 0.00% | 40,474 |
| Nov 3, 2025 | $25.42 | $25.56 | $25.41 | $25.44 | -0.08% | 27,225 |
| Oct 31, 2025 | $25.70 | $25.70 | $25.44 | $25.46 | -0.66% | 46,587 |
| Oct 30, 2025 | $25.67 | $25.71 | $25.63 | $25.63 | 0.00% | 5,788 |
| Oct 29, 2025 | $25.72 | $25.72 | $25.63 | $25.63 | -0.08% | 13,965 |
| Oct 28, 2025 | $25.64 | $25.71 | $25.63 | $25.65 | -0.04% | 14,192 |
| Oct 27, 2025 | $25.61 | $25.72 | $25.61 | $25.66 | +0.03% | 8,020 |
| Oct 24, 2025 | $25.72 | $25.74 | $25.61 | $25.65 | -0.27% | 13,983 |
| Oct 23, 2025 | $25.59 | $25.76 | $25.57 | $25.72 | +0.55% | 11,312 |
| Oct 22, 2025 | $25.59 | $25.61 | $25.55 | $25.58 | +0.08% | 5,717 |
| Oct 21, 2025 | $25.60 | $25.64 | $25.55 | $25.56 | -0.20% | 14,076 |
| Oct 20, 2025 | $25.59 | $25.64 | $25.55 | $25.61 | – | 10,290 |
Seasonality
AGNCN 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 | -0.1% | -0.4% | -1.8% | 3.5% | 0.6% | 0.8% | 1.9% | 0.7% | 0.8% | -0.6% | 1.1% | 2.8% |
| Months up | 3 of 9 | 5 of 9 | 6 of 9 | 6 of 9 | 7 of 9 | 6 of 9 | 6 of 9 | 6 of 9 | 6 of 10 | 6 of 10 | 5 of 9 | 9 of 9 |
| 2026 | 1.3% | -0.4% | -1.2% | 4.9% | -0.1% | -0.7% | 3.1% | 0.1% | -0.3% | 0.6% | ||
| 2025 | -0.6% | 0.7% | 1.0% | -0.3% | 0.0% | 0.2% | 4.1% | -1.4% | 2.2% | 0.0% | -0.6% | 2.1% |
| 2024 | 3.0% | 0.5% | 0.4% | 1.5% | 1.9% | -0.0% | 1.3% | -0.5% | 1.3% | 2.8% | -1.1% | 3.2% |
| 2023 | -0.1% | 0.9% | -5.2% | 5.4% | 1.1% | 4.6% | 0.5% | 0.7% | 1.9% | -5.1% | 4.7% | 0.1% |
| 2022 | -2.3% | -3.1% | 3.9% | -0.8% | 0.4% | -7.5% | 8.0% | 0.7% | -2.7% | 1.3% | 4.5% | 4.9% |
| 2021 | -1.6% | 1.6% | 1.2% | 1.5% | 1.3% | 5.4% | -2.8% | -0.6% | 2.1% | -3.2% | -0.4% | 3.5% |
| 2020 | 1.2% | -3.9% | -21.3% | 18.3% | 0.3% | 0.3% | 3.7% | 4.0% | -0.9% | -4.1% | 4.4% | 8.7% |
| 2019 | -0.4% | 1.5% | 1.9% | 1.1% | -0.5% | 2.6% | -0.7% | 2.1% | -0.5% | 0.5% | 0.8% | 0.9% |
| 2018 | -1.1% | -1.0% | 2.9% | 0.0% | 1.2% | 2.5% | -0.3% | 1.3% | 0.6% | -2.6% | 1.3% | 0.3% |
| 2017 | 4.0% | 3.5% | -3.5% | 1.3% |