AGNC Investment Corp. (AGNCO) stock
AGNCONasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCN, AGNCP, AGNCZ
$24.93−0.03 (-0.12%)
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
$24.93
-0.12% on the day
52-week range
$24.39 – $25.74
-3.1% from the high
Change over 52 weeks
-1.0%
From $25.18 on Oct 30, 2025
Average volume
39,323
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.88 | $24.99 | $24.86 | $24.93 | -0.12% | 65,690 |
| Oct 29, 2026 | $24.86 | $24.99 | $24.86 | $24.96 | +0.36% | 47,515 |
| Oct 28, 2026 | $24.95 | $24.95 | $24.82 | $24.87 | +0.08% | 149,943 |
| Oct 27, 2026 | $24.97 | $25.03 | $24.82 | $24.85 | -0.28% | 109,809 |
| Oct 26, 2026 | $25.08 | $25.08 | $24.90 | $24.92 | -0.20% | 41,184 |
| Oct 23, 2026 | $25.00 | $25.01 | $24.94 | $24.97 | -0.16% | 110,387 |
| Oct 22, 2026 | $25.01 | $25.04 | $24.95 | $25.01 | 0.00% | 65,141 |
| Oct 21, 2026 | $25.10 | $25.10 | $24.95 | $25.01 | -0.04% | 53,901 |
| Oct 20, 2026 | $24.95 | $25.02 | $24.94 | $25.02 | +0.32% | 92,151 |
| Oct 19, 2026 | $25.06 | $25.08 | $24.89 | $24.94 | -0.44% | 34,513 |
| Oct 16, 2026 | $25.20 | $25.20 | $24.96 | $25.05 | -0.36% | 66,936 |
| Oct 15, 2026 | $25.19 | $25.20 | $25.09 | $25.14 | +0.04% | 50,079 |
| Oct 14, 2026 | $25.10 | $25.16 | $25.04 | $25.13 | -0.08% | 56,780 |
| Oct 13, 2026 | $25.13 | $25.16 | $25.08 | $25.15 | +0.08% | 63,250 |
| Oct 12, 2026 | $25.20 | $25.20 | $25.11 | $25.13 | -0.12% | 11,757 |
| Oct 9, 2026 | $25.04 | $25.18 | $25.00 | $25.16 | +0.48% | 64,986 |
| Oct 8, 2026 | $24.88 | $25.08 | $24.77 | $25.04 | +1.13% | 80,130 |
| Oct 7, 2026 | $25.15 | $25.15 | $24.70 | $24.76 | -1.47% | 123,975 |
| Oct 6, 2026 | $25.15 | $25.24 | $25.11 | $25.13 | -0.24% | 36,908 |
| Oct 5, 2026 | $25.25 | $25.25 | $25.18 | $25.19 | -0.32% | 22,790 |
| Oct 2, 2026 | $25.18 | $25.29 | $25.18 | $25.27 | +0.16% | 63,903 |
| Oct 1, 2026 | $25.15 | $25.25 | $25.11 | $25.23 | -1.48% | 99,165 |
| Sep 30, 2026 | $25.65 | $25.65 | $25.53 | $25.61 | +0.16% | 73,362 |
| Sep 29, 2026 | $25.60 | $25.62 | $25.53 | $25.57 | +0.12% | 50,896 |
| Sep 28, 2026 | $25.69 | $25.69 | $25.53 | $25.54 | -0.27% | 23,755 |
| Sep 25, 2026 | $25.64 | $25.64 | $25.48 | $25.61 | -0.00% | 39,801 |
| Sep 24, 2026 | $25.60 | $25.69 | $25.60 | $25.61 | +0.04% | 22,017 |
| Sep 23, 2026 | $25.67 | $25.68 | $25.60 | $25.60 | -0.16% | 24,608 |
| Sep 22, 2026 | $25.66 | $25.69 | $25.63 | $25.64 | -0.16% | 58,496 |
| Sep 21, 2026 | $25.67 | $25.68 | $25.65 | $25.68 | +0.19% | 17,565 |
| Sep 18, 2026 | $25.67 | $25.70 | $25.63 | $25.63 | -0.12% | 26,641 |
| Sep 17, 2026 | $25.65 | $25.74 | $25.65 | $25.66 | +0.04% | 19,541 |
| Sep 16, 2026 | $25.72 | $25.72 | $25.65 | $25.65 | +0.08% | 14,325 |
| Sep 15, 2026 | $25.72 | $25.72 | $25.63 | $25.63 | -0.29% | 20,172 |
| Sep 14, 2026 | $25.71 | $25.71 | $25.66 | $25.71 | +0.06% | 18,571 |
| Sep 11, 2026 | $25.69 | $25.71 | $25.69 | $25.69 | +0.08% | 15,204 |
| Sep 10, 2026 | $25.69 | $25.70 | $25.60 | $25.67 | 0.00% | 11,594 |
| Sep 9, 2026 | $25.70 | $25.72 | $25.66 | $25.67 | +0.04% | 24,115 |
| Sep 8, 2026 | $25.68 | $25.71 | $25.64 | $25.66 | +0.02% | 9,535 |
| Sep 4, 2026 | $25.70 | $25.70 | $25.65 | $25.66 | +0.06% | 16,627 |
| Sep 3, 2026 | $25.70 | $25.70 | $25.64 | $25.64 | -0.23% | 10,574 |
| Sep 2, 2026 | $25.66 | $25.70 | $25.66 | $25.70 | +0.16% | 7,656 |
| Sep 1, 2026 | $25.63 | $25.71 | $25.63 | $25.66 | -0.23% | 11,717 |
| Aug 31, 2026 | $25.61 | $25.72 | $25.61 | $25.72 | +0.19% | 31,934 |
| Aug 28, 2026 | $25.69 | $25.70 | $25.66 | $25.67 | -0.04% | 15,292 |
| Aug 27, 2026 | $25.66 | $25.69 | $25.65 | $25.68 | +0.08% | 16,335 |
| Aug 26, 2026 | $25.67 | $25.68 | $25.66 | $25.66 | +0.04% | 7,078 |
| Aug 25, 2026 | $25.66 | $25.68 | $25.64 | $25.65 | -0.04% | 11,988 |
| Aug 24, 2026 | $25.70 | $25.70 | $25.65 | $25.66 | -0.16% | 8,504 |
| Aug 21, 2026 | $25.66 | $25.70 | $25.62 | $25.70 | +0.19% | 39,400 |
| Aug 20, 2026 | $25.65 | $25.70 | $25.62 | $25.65 | -0.01% | 19,262 |
| Aug 19, 2026 | $25.64 | $25.70 | $25.62 | $25.65 | -0.07% | 33,123 |
| Aug 18, 2026 | $25.67 | $25.69 | $25.64 | $25.67 | +0.08% | 21,212 |
| Aug 17, 2026 | $25.69 | $25.71 | $25.62 | $25.65 | -0.12% | 34,202 |
| Aug 14, 2026 | $25.64 | $25.73 | $25.64 | $25.68 | +0.16% | 30,910 |
| Aug 13, 2026 | $25.65 | $25.70 | $25.61 | $25.64 | 0.00% | 26,228 |
| Aug 12, 2026 | $25.65 | $25.69 | $25.64 | $25.64 | 0.00% | 10,403 |
| Aug 11, 2026 | $25.63 | $25.68 | $25.63 | $25.64 | +0.08% | 16,901 |
| Aug 10, 2026 | $25.55 | $25.68 | $25.55 | $25.62 | -0.04% | 29,938 |
| Aug 7, 2026 | $25.57 | $25.65 | $25.57 | $25.63 | +0.23% | 17,644 |
| Aug 6, 2026 | $25.57 | $25.62 | $25.57 | $25.57 | +0.08% | 13,155 |
| Aug 5, 2026 | $25.52 | $25.64 | $25.52 | $25.55 | +0.04% | 24,294 |
| Aug 4, 2026 | $25.56 | $25.60 | $25.53 | $25.54 | +0.04% | 27,363 |
| Aug 3, 2026 | $25.51 | $25.55 | $25.50 | $25.53 | +0.04% | 18,696 |
| Jul 31, 2026 | $25.41 | $25.59 | $25.38 | $25.52 | +0.47% | 64,374 |
| Jul 30, 2026 | $25.36 | $25.43 | $25.36 | $25.40 | +0.12% | 9,489 |
| Jul 29, 2026 | $25.36 | $25.40 | $25.36 | $25.37 | -0.04% | 9,824 |
| Jul 28, 2026 | $25.35 | $25.42 | $25.35 | $25.38 | -0.08% | 18,633 |
| Jul 27, 2026 | $25.45 | $25.45 | $25.34 | $25.40 | 0.00% | 23,458 |
| Jul 24, 2026 | $25.38 | $25.42 | $25.36 | $25.40 | -0.08% | 9,039 |
| Jul 23, 2026 | $25.35 | $25.42 | $25.35 | $25.42 | -0.12% | 10,843 |
| Jul 22, 2026 | $25.33 | $25.45 | $25.31 | $25.45 | +0.35% | 23,555 |
| Jul 21, 2026 | $25.33 | $25.38 | $25.32 | $25.36 | +0.04% | 71,245 |
| Jul 20, 2026 | $25.46 | $25.48 | $25.34 | $25.35 | -0.24% | 28,885 |
| Jul 17, 2026 | $25.35 | $25.41 | $25.35 | $25.41 | +0.20% | 7,777 |
| Jul 16, 2026 | $25.31 | $25.41 | $25.31 | $25.36 | +0.08% | 5,382 |
| Jul 15, 2026 | $25.40 | $25.40 | $25.31 | $25.34 | -0.02% | 41,077 |
| Jul 14, 2026 | $25.31 | $25.40 | $25.30 | $25.35 | +0.06% | 11,530 |
| Jul 13, 2026 | $25.28 | $25.44 | $25.28 | $25.33 | 0.00% | 21,398 |
| Jul 10, 2026 | $25.28 | $25.35 | $25.28 | $25.33 | +0.02% | 12,433 |
| Jul 9, 2026 | $25.28 | $25.35 | $25.28 | $25.33 | -0.06% | 20,511 |
| Jul 8, 2026 | $25.32 | $25.39 | $25.30 | $25.34 | 0.00% | 26,520 |
| Jul 7, 2026 | $25.25 | $25.35 | $25.23 | $25.34 | +0.16% | 39,690 |
| Jul 6, 2026 | $25.14 | $25.30 | $25.14 | $25.30 | +0.52% | 50,303 |
| Jul 2, 2026 | $25.11 | $25.18 | $25.11 | $25.17 | +0.20% | 27,994 |
| Jul 1, 2026 | $24.91 | $25.14 | $24.91 | $25.12 | -1.11% | 69,461 |
| Jun 30, 2026 | $25.43 | $25.58 | $25.37 | $25.40 | -0.47% | 292,303 |
| Jun 29, 2026 | $25.44 | $25.52 | $25.37 | $25.52 | +0.39% | 87,396 |
| Jun 26, 2026 | $25.36 | $25.49 | $25.36 | $25.42 | -0.12% | 49,353 |
| Jun 25, 2026 | $25.53 | $25.54 | $25.41 | $25.45 | -0.04% | 25,088 |
| Jun 24, 2026 | $25.49 | $25.56 | $25.41 | $25.46 | -0.04% | 27,925 |
| Jun 23, 2026 | $25.53 | $25.61 | $25.47 | $25.47 | -0.24% | 14,465 |
| Jun 22, 2026 | $25.60 | $25.64 | $25.53 | $25.53 | -0.27% | 25,414 |
| Jun 18, 2026 | $25.53 | $25.65 | $25.53 | $25.60 | +0.08% | 26,532 |
| Jun 17, 2026 | $25.55 | $25.61 | $25.50 | $25.58 | +0.04% | 7,062 |
| Jun 16, 2026 | $25.59 | $25.62 | $25.57 | $25.57 | -0.20% | 11,295 |
| Jun 15, 2026 | $25.58 | $25.62 | $25.54 | $25.62 | +0.23% | 18,062 |
| Jun 12, 2026 | $25.57 | $25.60 | $25.51 | $25.56 | -0.04% | 25,629 |
| Jun 11, 2026 | $25.49 | $25.57 | $25.46 | $25.57 | +0.12% | 18,078 |
| Jun 10, 2026 | $25.48 | $25.56 | $25.48 | $25.54 | +0.14% | 24,610 |
| Jun 9, 2026 | $25.51 | $25.58 | $25.48 | $25.51 | +0.02% | 14,068 |
| Jun 8, 2026 | $25.55 | $25.55 | $25.48 | $25.50 | -0.10% | 18,923 |
| Jun 5, 2026 | $25.48 | $25.54 | $25.45 | $25.53 | +0.02% | 16,258 |
| Jun 4, 2026 | $25.51 | $25.53 | $25.49 | $25.52 | +0.08% | 13,035 |
| Jun 3, 2026 | $25.55 | $25.57 | $25.50 | $25.50 | -0.27% | 10,364 |
| Jun 2, 2026 | $25.58 | $25.58 | $25.56 | $25.57 | -0.20% | 4,325 |
| Jun 1, 2026 | $25.56 | $25.62 | $25.56 | $25.62 | +0.20% | 16,710 |
| May 29, 2026 | $25.60 | $25.63 | $25.56 | $25.57 | -0.12% | 14,331 |
| May 28, 2026 | $25.53 | $25.64 | $25.52 | $25.60 | +0.31% | 10,910 |
| May 27, 2026 | $25.56 | $25.56 | $25.52 | $25.52 | -0.04% | 11,975 |
| May 26, 2026 | $25.56 | $25.60 | $25.40 | $25.53 | -0.16% | 27,510 |
| May 22, 2026 | $25.47 | $25.58 | $25.47 | $25.57 | +0.31% | 8,163 |
| May 21, 2026 | $25.47 | $25.56 | $25.47 | $25.49 | -0.31% | 6,990 |
| May 20, 2026 | $25.47 | $25.57 | $25.47 | $25.57 | +0.20% | 12,523 |
| May 19, 2026 | $25.51 | $25.53 | $25.48 | $25.52 | 0.00% | 16,947 |
| May 18, 2026 | $25.46 | $25.53 | $25.43 | $25.52 | -0.04% | 8,894 |
| May 15, 2026 | $25.46 | $25.57 | $25.46 | $25.53 | -0.12% | 11,999 |
| May 14, 2026 | $25.53 | $25.57 | $25.48 | $25.56 | +0.04% | 9,249 |
| May 13, 2026 | $25.50 | $25.58 | $25.50 | $25.55 | -0.12% | 8,835 |
| May 12, 2026 | $25.56 | $25.58 | $25.50 | $25.58 | +0.08% | 31,215 |
| May 11, 2026 | $25.61 | $25.61 | $25.51 | $25.56 | +0.20% | 16,663 |
| May 8, 2026 | $25.50 | $25.55 | $25.50 | $25.51 | +0.08% | 12,472 |
| May 7, 2026 | $25.46 | $25.57 | $25.43 | $25.49 | -0.20% | 17,171 |
| May 6, 2026 | $25.53 | $25.57 | $25.52 | $25.54 | +0.16% | 19,648 |
| May 5, 2026 | $25.41 | $25.53 | $25.41 | $25.50 | +0.20% | 13,546 |
| May 4, 2026 | $25.48 | $25.49 | $25.41 | $25.45 | -0.16% | 7,232 |
| May 1, 2026 | $25.42 | $25.49 | $25.42 | $25.49 | +0.04% | 5,123 |
| Apr 30, 2026 | $25.43 | $25.50 | $25.41 | $25.48 | +0.16% | 24,224 |
| Apr 29, 2026 | $25.41 | $25.47 | $25.36 | $25.44 | +0.16% | 14,353 |
| Apr 28, 2026 | $25.41 | $25.42 | $25.35 | $25.40 | +0.12% | 12,869 |
| Apr 27, 2026 | $25.39 | $25.47 | $25.37 | $25.37 | -0.35% | 6,313 |
| Apr 24, 2026 | $25.42 | $25.47 | $25.40 | $25.46 | -0.16% | 9,200 |
| Apr 23, 2026 | $25.43 | $25.50 | $25.38 | $25.50 | +0.28% | 18,452 |
| Apr 22, 2026 | $25.25 | $25.43 | $25.21 | $25.43 | +0.71% | 29,098 |
| Apr 21, 2026 | $25.12 | $25.25 | $25.12 | $25.25 | +0.24% | 41,452 |
| Apr 20, 2026 | $25.11 | $25.25 | $25.11 | $25.19 | +0.04% | 41,124 |
| Apr 17, 2026 | $25.16 | $25.23 | $25.14 | $25.18 | +0.08% | 43,033 |
| Apr 16, 2026 | $25.15 | $25.21 | $25.10 | $25.16 | +0.04% | 70,641 |
| Apr 15, 2026 | $25.12 | $25.18 | $25.08 | $25.15 | +0.12% | 86,333 |
| Apr 14, 2026 | $25.00 | $25.14 | $25.00 | $25.12 | +0.52% | 66,083 |
| Apr 13, 2026 | $24.95 | $25.01 | $24.94 | $24.99 | 0.00% | 24,151 |
| Apr 10, 2026 | $24.99 | $25.01 | $24.95 | $24.99 | +0.24% | 72,088 |
| Apr 9, 2026 | $24.78 | $24.97 | $24.77 | $24.93 | +0.52% | 45,254 |
| Apr 8, 2026 | $24.77 | $24.84 | $24.62 | $24.80 | +0.57% | 34,030 |
| Apr 7, 2026 | $24.67 | $24.67 | $24.58 | $24.66 | -0.08% | 34,159 |
| Apr 6, 2026 | $24.60 | $24.68 | $24.53 | $24.68 | +0.28% | 31,453 |
| Apr 2, 2026 | $24.48 | $24.70 | $24.39 | $24.61 | +0.20% | 83,234 |
| Apr 1, 2026 | $24.57 | $24.61 | $24.43 | $24.56 | -1.60% | 105,207 |
| Mar 31, 2026 | $24.92 | $25.05 | $24.89 | $24.96 | +0.16% | 216,800 |
| Mar 30, 2026 | $25.03 | $25.08 | $24.81 | $24.92 | -0.40% | 168,818 |
| Mar 27, 2026 | $25.10 | $25.12 | $24.97 | $25.02 | -0.16% | 42,891 |
| Mar 26, 2026 | $25.28 | $25.30 | $25.05 | $25.06 | -0.67% | 23,078 |
| Mar 25, 2026 | $25.26 | $25.35 | $25.21 | $25.23 | +0.08% | 14,587 |
| Mar 24, 2026 | $25.10 | $25.25 | $25.08 | $25.21 | +0.04% | 19,904 |
| Mar 23, 2026 | $25.18 | $25.25 | $25.16 | $25.20 | +0.24% | 20,325 |
| Mar 20, 2026 | $25.26 | $25.29 | $25.13 | $25.14 | -0.63% | 39,152 |
| Mar 19, 2026 | $25.33 | $25.33 | $25.22 | $25.30 | -0.16% | 30,543 |
| Mar 18, 2026 | $25.42 | $25.46 | $25.33 | $25.34 | -0.16% | 16,242 |
| Mar 17, 2026 | $25.43 | $25.43 | $25.33 | $25.38 | -0.20% | 15,786 |
| Mar 16, 2026 | $25.50 | $25.50 | $25.38 | $25.43 | -0.04% | 26,024 |
| Mar 13, 2026 | $25.44 | $25.50 | $25.41 | $25.44 | -0.04% | 14,682 |
| Mar 12, 2026 | $25.44 | $25.53 | $25.32 | $25.45 | +0.08% | 52,110 |
| Mar 11, 2026 | $25.40 | $25.44 | $25.37 | $25.43 | -0.04% | 19,065 |
| Mar 10, 2026 | $25.41 | $25.49 | $25.40 | $25.44 | +0.12% | 32,906 |
| Mar 9, 2026 | $25.38 | $25.46 | $25.35 | $25.41 | 0.00% | 35,783 |
| Mar 6, 2026 | $25.47 | $25.48 | $25.41 | $25.41 | 0.00% | 22,479 |
| Mar 5, 2026 | $25.40 | $25.48 | $25.40 | $25.41 | +0.03% | 7,674 |
| Mar 4, 2026 | $25.36 | $25.49 | $25.36 | $25.40 | -0.03% | 12,124 |
| Mar 3, 2026 | $25.38 | $25.45 | $25.37 | $25.41 | -0.08% | 14,915 |
| Mar 2, 2026 | $25.35 | $25.45 | $25.34 | $25.43 | +0.47% | 26,790 |
| Feb 27, 2026 | $25.54 | $25.54 | $25.31 | $25.31 | -0.94% | 135,633 |
| Feb 26, 2026 | $25.53 | $25.55 | $25.50 | $25.55 | +0.12% | 25,656 |
| Feb 25, 2026 | $25.56 | $25.58 | $25.52 | $25.52 | 0.00% | 7,132 |
| Feb 24, 2026 | $25.47 | $25.62 | $25.46 | $25.52 | 0.00% | 16,769 |
| Feb 23, 2026 | $25.48 | $25.60 | $25.48 | $25.52 | +0.16% | 12,704 |
| Feb 20, 2026 | $25.57 | $25.59 | $25.44 | $25.48 | -0.04% | 16,243 |
| Feb 19, 2026 | $25.50 | $25.51 | $25.42 | $25.49 | +0.16% | 23,525 |
| Feb 18, 2026 | $25.48 | $25.50 | $25.45 | $25.45 | -0.12% | 30,223 |
| Feb 17, 2026 | $25.46 | $25.50 | $25.45 | $25.48 | +0.08% | 30,300 |
| Feb 13, 2026 | $25.46 | $25.50 | $25.46 | $25.46 | +0.04% | 6,843 |
| Feb 12, 2026 | $25.50 | $25.50 | $25.45 | $25.45 | -0.20% | 5,913 |
| Feb 11, 2026 | $25.48 | $25.50 | $25.45 | $25.50 | +0.08% | 12,546 |
| Feb 10, 2026 | $25.41 | $25.50 | $25.41 | $25.48 | -0.01% | 9,629 |
| Feb 9, 2026 | $25.43 | $25.50 | $25.43 | $25.48 | +0.09% | 5,028 |
| Feb 6, 2026 | $25.47 | $25.50 | $25.45 | $25.46 | -0.12% | 23,605 |
| Feb 5, 2026 | $25.44 | $25.50 | $25.44 | $25.49 | +0.14% | 35,640 |
| Feb 4, 2026 | $25.48 | $25.48 | $25.43 | $25.46 | -0.06% | 7,307 |
| Feb 3, 2026 | $25.44 | $25.48 | $25.42 | $25.47 | +0.16% | 10,782 |
| Feb 2, 2026 | $25.51 | $25.51 | $25.42 | $25.43 | -0.20% | 27,508 |
| Jan 30, 2026 | $25.44 | $25.51 | $25.40 | $25.48 | -0.04% | 14,638 |
| Jan 29, 2026 | $25.43 | $25.50 | $25.38 | $25.49 | +0.24% | 57,539 |
| Jan 28, 2026 | $25.42 | $25.43 | $25.40 | $25.43 | +0.04% | 14,819 |
| Jan 27, 2026 | $25.38 | $25.43 | $25.38 | $25.42 | -0.04% | 14,979 |
| Jan 26, 2026 | $25.40 | $25.45 | $25.36 | $25.43 | +0.12% | 27,603 |
| Jan 23, 2026 | $25.35 | $25.46 | $25.35 | $25.40 | -0.08% | 39,476 |
| Jan 22, 2026 | $25.39 | $25.46 | $25.35 | $25.42 | +0.08% | 33,993 |
| Jan 21, 2026 | $25.31 | $25.51 | $25.30 | $25.40 | +0.32% | 55,361 |
| Jan 20, 2026 | $25.30 | $25.34 | $25.30 | $25.32 | +0.08% | 7,740 |
| Jan 16, 2026 | $25.28 | $25.32 | $25.28 | $25.30 | 0.00% | 29,998 |
| Jan 15, 2026 | $25.19 | $25.30 | $25.19 | $25.30 | +0.16% | 22,729 |
| Jan 14, 2026 | $25.26 | $25.27 | $25.19 | $25.26 | 0.00% | 22,821 |
| Jan 13, 2026 | $25.19 | $25.27 | $25.19 | $25.26 | +0.16% | 16,471 |
| Jan 12, 2026 | $25.18 | $25.25 | $25.18 | $25.22 | -0.04% | 9,524 |
| Jan 9, 2026 | $25.20 | $25.25 | $25.20 | $25.23 | +0.16% | 19,561 |
| Jan 8, 2026 | $25.20 | $25.21 | $25.15 | $25.19 | +0.16% | 7,370 |
| Jan 7, 2026 | $25.18 | $25.23 | $25.15 | $25.15 | -0.08% | 30,683 |
| Jan 6, 2026 | $25.15 | $25.21 | $25.15 | $25.17 | +0.08% | 29,097 |
| Jan 5, 2026 | $25.15 | $25.19 | $25.14 | $25.15 | +0.08% | 39,271 |
| Jan 2, 2026 | $25.08 | $25.14 | $25.05 | $25.13 | +0.48% | 16,631 |
| Dec 31, 2025 | $25.20 | $25.20 | $25.01 | $25.01 | -2.38% | 95,107 |
| Dec 30, 2025 | $25.60 | $25.64 | $25.56 | $25.62 | +0.12% | 29,876 |
| Dec 29, 2025 | $25.63 | $25.63 | $25.49 | $25.59 | +0.08% | 8,660 |
| Dec 26, 2025 | $25.49 | $25.57 | $25.48 | $25.57 | +0.04% | 19,629 |
| Dec 24, 2025 | $25.54 | $25.58 | $25.49 | $25.56 | +0.31% | 8,463 |
| Dec 23, 2025 | $25.52 | $25.55 | $25.48 | $25.48 | -0.27% | 10,452 |
| Dec 22, 2025 | $25.49 | $25.55 | $25.47 | $25.55 | +0.24% | 13,100 |
| Dec 19, 2025 | $25.48 | $25.49 | $25.44 | $25.49 | +0.16% | 23,565 |
| Dec 18, 2025 | $25.40 | $25.45 | $25.40 | $25.45 | +0.20% | 9,704 |
| Dec 17, 2025 | $25.35 | $25.44 | $25.35 | $25.40 | +0.12% | 28,704 |
| Dec 16, 2025 | $25.40 | $25.40 | $25.35 | $25.37 | +0.08% | 10,136 |
| Dec 15, 2025 | $25.31 | $25.40 | $25.31 | $25.35 | +0.04% | 7,951 |
| Dec 12, 2025 | $25.39 | $25.40 | $25.34 | $25.34 | -0.24% | 8,739 |
| Dec 11, 2025 | $25.31 | $25.40 | $25.31 | $25.40 | +0.28% | 14,810 |
| Dec 10, 2025 | $25.33 | $25.40 | $25.31 | $25.33 | +0.20% | 22,373 |
| Dec 9, 2025 | $25.30 | $25.38 | $25.27 | $25.28 | -0.12% | 30,427 |
| Dec 8, 2025 | $25.36 | $25.39 | $25.30 | $25.31 | -0.24% | 15,229 |
| Dec 5, 2025 | $25.30 | $25.42 | $25.30 | $25.37 | -0.04% | 14,239 |
| Dec 4, 2025 | $25.36 | $25.40 | $25.32 | $25.38 | +0.04% | 12,823 |
| Dec 3, 2025 | $25.32 | $25.40 | $25.31 | $25.37 | +0.36% | 22,676 |
| Dec 2, 2025 | $25.30 | $25.36 | $25.26 | $25.28 | 0.00% | 33,708 |
| Dec 1, 2025 | $25.21 | $25.29 | $25.21 | $25.28 | +0.44% | 37,322 |
| Nov 28, 2025 | $25.20 | $25.28 | $25.17 | $25.17 | -0.06% | 47,629 |
| Nov 26, 2025 | $25.15 | $25.23 | $25.15 | $25.19 | +0.02% | 19,860 |
| Nov 25, 2025 | $25.23 | $25.23 | $25.15 | $25.18 | -0.08% | 17,120 |
| Nov 24, 2025 | $25.19 | $25.22 | $25.16 | $25.20 | +0.04% | 13,795 |
| Nov 21, 2025 | $25.05 | $25.19 | $25.05 | $25.19 | +0.20% | 15,570 |
| Nov 20, 2025 | $25.25 | $25.28 | $25.14 | $25.14 | -0.46% | 13,757 |
| Nov 19, 2025 | $25.27 | $25.28 | $25.25 | $25.26 | -0.02% | 15,061 |
| Nov 18, 2025 | $25.28 | $25.28 | $25.20 | $25.26 | 0.00% | 18,790 |
| Nov 17, 2025 | $25.24 | $25.34 | $25.23 | $25.26 | +0.12% | 19,110 |
| Nov 14, 2025 | $25.26 | $25.34 | $25.22 | $25.23 | -0.12% | 23,304 |
| Nov 13, 2025 | $25.23 | $25.30 | $25.23 | $25.26 | -0.16% | 11,885 |
| Nov 12, 2025 | $25.23 | $25.30 | $25.23 | $25.30 | +0.12% | 12,487 |
| Nov 11, 2025 | $25.22 | $25.28 | $25.22 | $25.27 | +0.15% | 8,800 |
| Nov 10, 2025 | $25.21 | $25.25 | $25.19 | $25.23 | 0.00% | 9,954 |
| Nov 7, 2025 | $25.18 | $25.25 | $25.18 | $25.23 | +0.08% | 12,619 |
| Nov 6, 2025 | $25.18 | $25.25 | $25.18 | $25.21 | -0.08% | 11,111 |
| Nov 5, 2025 | $25.19 | $25.23 | $25.18 | $25.23 | +0.17% | 9,421 |
| Nov 4, 2025 | $25.19 | $25.22 | $25.17 | $25.19 | +0.07% | 14,347 |
| Nov 3, 2025 | $25.20 | $25.21 | $25.10 | $25.17 | +0.16% | 45,364 |
| Oct 31, 2025 | $25.20 | $25.22 | $25.12 | $25.13 | -0.20% | 53,897 |
| Oct 30, 2025 | $25.28 | $25.28 | $25.17 | $25.18 | -0.12% | 22,892 |
| Oct 29, 2025 | $25.25 | $25.27 | $25.20 | $25.21 | -0.10% | 17,553 |
| Oct 28, 2025 | $25.21 | $25.25 | $25.21 | $25.23 | +0.06% | 8,325 |
| Oct 27, 2025 | $25.25 | $25.25 | $25.20 | $25.22 | -0.12% | 21,609 |
| Oct 24, 2025 | $25.24 | $25.26 | $25.18 | $25.25 | -0.08% | 19,568 |
| Oct 23, 2025 | $25.25 | $25.27 | $25.24 | $25.27 | +0.18% | 16,193 |
| Oct 22, 2025 | $25.21 | $25.25 | $25.20 | $25.23 | -0.06% | 13,819 |
| Oct 21, 2025 | $25.21 | $25.25 | $25.19 | $25.24 | +0.28% | 51,291 |
| Oct 20, 2025 | $25.20 | $25.23 | $25.17 | $25.17 | – | 34,649 |
Seasonality
AGNCO 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 | 2.4% | -1.1% | -3.4% | 4.3% | 0.6% | -0.2% | 3.0% | 0.7% | -0.3% | -1.5% | 3.1% | 1.9% |
| Months up | 4 of 7 | 4 of 7 | 5 of 8 | 6 of 8 | 5 of 8 | 4 of 7 | 6 of 7 | 5 of 7 | 5 of 8 | 4 of 8 | 4 of 7 | 6 of 7 |
| 2026 | 1.9% | -0.7% | -1.4% | 4.4% | 0.4% | -0.7% | 2.8% | 0.8% | -0.4% | -0.4% | ||
| 2025 | -0.7% | 1.3% | 0.0% | 0.2% | 0.6% | 0.8% | 3.6% | -1.1% | 1.1% | 0.2% | 0.2% | 1.7% |
| 2024 | 4.8% | 0.1% | 0.6% | 1.5% | 2.3% | 0.6% | 0.2% | 0.6% | 1.5% | 1.6% | -0.1% | 3.3% |
| 2023 | 12.6% | 0.3% | -8.3% | 6.6% | 2.2% | 4.5% | 2.5% | 3.3% | 0.0% | -9.6% | 10.1% | 0.6% |
| 2022 | -2.1% | -4.3% | 2.8% | -1.5% | -1.7% | -8.6% | 7.1% | -1.7% | -5.5% | -4.9% | 10.1% | -6.0% |
| 2021 | -1.1% | 0.2% | 2.3% | 1.6% | 1.5% | 3.3% | -0.3% | 0.2% | 1.0% | 1.1% | -2.4% | 3.1% |
| 2020 | 1.2% | -4.8% | -23.5% | 21.4% | -0.4% | -1.4% | 5.0% | 2.6% | -0.5% | -2.7% | 4.2% | 8.7% |
| 2019 | 0.1% | 0.0% | 0.0% | 0.8% | 2.7% | -0.6% | 2.1% |