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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.15 | $25.29 | $24.70 | $24.93 | -2.66% | 1,510,893 |
| Sep 2026 | $25.63 | $25.74 | $25.48 | $25.61 | -0.43% | 516,772 |
| Aug 2026 | $25.51 | $25.73 | $25.50 | $25.72 | +0.78% | 453,862 |
| Jul 2026 | $24.91 | $25.59 | $24.91 | $25.52 | +0.47% | 603,421 |
| Jun 2026 | $25.56 | $25.65 | $25.36 | $25.40 | -0.66% | 746,895 |
| May 2026 | $25.42 | $25.64 | $25.40 | $25.57 | +0.35% | 271,396 |
| Apr 2026 | $24.57 | $25.50 | $24.39 | $25.48 | +2.08% | 892,751 |
| Mar 2026 | $25.35 | $25.53 | $24.81 | $24.96 | -1.38% | 872,678 |
| Feb 2026 | $25.51 | $25.62 | $25.31 | $25.31 | -0.67% | 442,986 |
| Jan 2026 | $25.08 | $25.51 | $25.05 | $25.48 | +1.88% | 510,304 |
| Dec 2025 | $25.21 | $25.64 | $25.01 | $25.01 | -0.64% | 477,693 |
| Nov 2025 | $25.20 | $25.34 | $25.05 | $25.17 | +0.16% | 339,984 |
| Oct 2025 | $25.25 | $25.28 | $25.11 | $25.13 | -2.22% | 628,437 |
| Sep 2025 | $25.31 | $25.75 | $25.31 | $25.70 | +1.10% | 1,079,696 |
| Aug 2025 | $25.64 | $25.67 | $25.40 | $25.42 | -1.05% | 451,689 |
| Jul 2025 | $24.98 | $25.69 | $24.98 | $25.69 | +1.14% | 727,301 |
| Jun 2025 | $25.25 | $25.87 | $25.17 | $25.40 | +0.75% | 915,197 |
| May 2025 | $24.97 | $25.51 | $24.95 | $25.21 | +0.64% | 494,470 |
| Apr 2025 | $25.15 | $25.24 | $23.68 | $25.05 | -2.11% | 1,310,993 |
| Mar 2025 | $25.58 | $25.95 | $25.50 | $25.59 | +0.04% | 779,655 |
| Feb 2025 | $25.37 | $25.70 | $25.21 | $25.58 | +1.27% | 419,452 |
| Jan 2025 | $25.36 | $25.45 | $25.12 | $25.26 | -0.71% | 663,264 |
| Dec 2024 | $25.33 | $25.69 | $25.04 | $25.44 | +0.75% | 1,051,781 |
| Nov 2024 | $25.21 | $25.51 | $25.19 | $25.25 | -0.08% | 792,192 |
| Oct 2024 | $25.01 | $25.30 | $24.93 | $25.27 | -0.04% | 1,261,989 |
| Sep 2024 | $24.97 | $25.50 | $24.91 | $25.28 | +1.49% | 989,556 |
| Aug 2024 | $24.81 | $25.01 | $24.40 | $24.91 | +0.57% | 693,729 |
| Jul 2024 | $24.85 | $25.00 | $24.70 | $24.77 | -1.39% | 885,997 |
| Jun 2024 | $24.98 | $25.19 | $24.85 | $25.12 | +0.56% | 414,821 |
| May 2024 | $24.47 | $25.08 | $24.01 | $24.98 | +2.25% | 739,073 |
| Apr 2024 | $24.17 | $24.50 | $24.08 | $24.43 | +1.54% | 1,035,464 |
| Mar 2024 | $24.31 | $24.85 | $24.02 | $24.06 | -1.03% | 861,656 |
| Feb 2024 | $24.33 | $24.60 | $24.03 | $24.31 | +0.08% | 426,475 |
| Jan 2024 | $23.18 | $24.46 | $23.02 | $24.29 | +4.79% | 544,327 |
| Dec 2023 | $23.26 | $23.81 | $23.03 | $23.18 | -1.15% | 1,284,041 |
| Nov 2023 | $21.27 | $23.47 | $21.27 | $23.45 | +10.15% | 662,728 |
| Oct 2023 | $23.38 | $23.38 | $20.85 | $21.29 | -9.56% | 1,020,028 |
| Sep 2023 | $23.83 | $24.00 | $23.08 | $23.54 | -1.67% | 446,945 |
| Aug 2023 | $23.06 | $23.99 | $22.85 | $23.94 | +3.32% | 586,358 |
| Jul 2023 | $22.67 | $23.35 | $22.40 | $23.17 | +2.52% | 599,853 |
| Jun 2023 | $21.82 | $23.23 | $21.79 | $22.60 | +2.63% | 1,203,009 |
| May 2023 | $21.54 | $22.02 | $20.71 | $22.02 | +2.18% | 815,381 |
| Apr 2023 | $20.50 | $21.64 | $20.35 | $21.55 | +6.63% | 518,346 |
| Mar 2023 | $22.44 | $22.65 | $19.97 | $20.21 | -10.06% | 1,290,982 |
| Feb 2023 | $22.43 | $22.76 | $21.94 | $22.47 | +0.31% | 680,954 |
| Jan 2023 | $20.08 | $22.49 | $20.08 | $22.40 | +12.62% | 799,230 |
| Dec 2022 | $21.47 | $21.63 | $19.89 | $19.89 | -7.83% | 929,954 |
| Nov 2022 | $19.65 | $21.64 | $19.40 | $21.58 | +10.10% | 1,145,964 |
| Oct 2022 | $20.52 | $21.10 | $17.56 | $19.60 | -4.85% | 1,634,107 |
| Sep 2022 | $22.00 | $22.78 | $19.99 | $20.60 | -7.33% | 1,125,428 |
| Aug 2022 | $22.61 | $23.09 | $21.90 | $22.23 | -1.72% | 906,488 |
| Jul 2022 | $21.36 | $22.73 | $21.00 | $22.62 | +7.10% | 618,642 |
| Jun 2022 | $23.36 | $23.55 | $20.63 | $21.12 | -10.32% | 1,074,338 |
| May 2022 | $23.91 | $23.93 | $21.77 | $23.55 | -1.71% | 883,566 |
| Apr 2022 | $24.44 | $24.60 | $23.23 | $23.96 | -1.52% | 679,940 |
| Mar 2022 | $24.28 | $24.94 | $23.86 | $24.33 | +1.16% | 703,425 |
| Feb 2022 | $25.13 | $25.13 | $23.76 | $24.05 | -4.30% | 1,382,530 |
| Jan 2022 | $25.47 | $25.62 | $24.65 | $25.13 | -2.10% | 727,639 |
| Dec 2021 | $25.46 | $25.80 | $25.22 | $25.67 | +1.42% | 921,982 |
| Nov 2021 | $25.98 | $26.28 | $25.30 | $25.31 | -2.39% | 325,370 |
| Oct 2021 | $25.68 | $25.95 | $25.12 | $25.93 | +1.09% | 1,001,044 |
| Sep 2021 | $25.85 | $26.57 | $25.50 | $25.65 | -0.58% | 824,051 |
| Aug 2021 | $25.77 | $26.14 | $25.69 | $25.80 | +0.19% | 491,885 |
| Jul 2021 | $25.78 | $26.15 | $25.18 | $25.75 | -0.31% | 531,662 |
| Jun 2021 | $25.50 | $25.83 | $25.34 | $25.83 | +1.69% | 1,055,246 |
| May 2021 | $25.14 | $25.53 | $24.82 | $25.40 | +1.48% | 935,559 |
| Apr 2021 | $24.75 | $25.26 | $24.67 | $25.03 | +1.62% | 1,408,021 |
| Mar 2021 | $24.46 | $24.98 | $24.25 | $24.63 | +0.61% | 1,218,739 |
| Feb 2021 | $24.32 | $24.75 | $24.05 | $24.48 | +0.20% | 880,842 |
| Jan 2021 | $24.71 | $24.95 | $24.11 | $24.43 | -1.13% | 960,827 |
| Dec 2020 | $23.15 | $24.98 | $23.15 | $24.71 | +6.92% | 1,454,187 |
| Nov 2020 | $22.08 | $23.25 | $21.87 | $23.11 | +4.24% | 2,912,063 |
| Oct 2020 | $22.88 | $23.10 | $21.96 | $22.17 | -2.68% | 941,366 |
| Sep 2020 | $23.31 | $24.00 | $22.78 | $22.78 | -2.23% | 1,091,106 |
| Aug 2020 | $22.78 | $23.74 | $22.71 | $23.30 | +2.55% | 825,869 |
| Jul 2020 | $21.65 | $22.85 | $21.37 | $22.72 | +4.99% | 978,960 |
| Jun 2020 | $22.39 | $23.22 | $21.49 | $21.64 | -3.18% | 1,515,490 |
| May 2020 | $22.00 | $22.60 | $20.66 | $22.35 | -0.45% | 1,079,258 |
| Apr 2020 | $17.85 | $22.79 | $16.79 | $22.45 | +21.35% | 5,005,783 |
| Mar 2020 | $24.78 | $25.65 | $8.87 | $18.50 | -25.13% | 7,064,334 |
| Feb 2020 | $26.02 | $26.25 | $24.71 | $24.71 | -4.78% | 1,301,714 |
| Jan 2020 | $25.70 | $26.59 | $25.65 | $25.95 | +1.17% | 1,198,866 |
| Dec 2019 | $25.59 | $26.00 | $25.50 | $25.65 | +0.27% | 1,430,024 |
| Nov 2019 | $25.61 | $25.80 | $25.40 | $25.58 | -0.58% | 1,698,515 |
| Oct 2019 | $25.05 | $25.82 | $24.98 | $25.73 | +2.71% | 7,978,123 |
| Sep 2019 | $24.88 | $25.13 | $24.80 | $25.05 | +0.76% | 7,387,026 |
| May 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Apr 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Mar 2019 | $24.85 | $24.92 | $24.68 | $24.86 | +0.08% | 1,555,355 |
| Feb 2019 | $24.80 | $24.85 | $24.57 | $24.84 | – | 2,443,375 |
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% |