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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.08 | $25.08 | $24.82 | $24.93 | -0.16% | 414,141 |
| Oct 19, 2026 | $25.06 | $25.10 | $24.89 | $24.97 | -0.32% | 356,093 |
| Oct 12, 2026 | $25.20 | $25.20 | $24.96 | $25.05 | -0.44% | 248,802 |
| Oct 5, 2026 | $25.25 | $25.25 | $24.70 | $25.16 | -0.44% | 328,789 |
| Sep 28, 2026 | $25.69 | $25.69 | $25.11 | $25.27 | -1.33% | 311,081 |
| Sep 21, 2026 | $25.67 | $25.69 | $25.48 | $25.61 | -0.08% | 162,487 |
| Sep 14, 2026 | $25.71 | $25.74 | $25.63 | $25.63 | -0.23% | 99,250 |
| Sep 8, 2026 | $25.68 | $25.72 | $25.60 | $25.69 | +0.14% | 60,448 |
| Aug 31, 2026 | $25.61 | $25.72 | $25.61 | $25.66 | -0.06% | 78,508 |
| Aug 24, 2026 | $25.70 | $25.70 | $25.64 | $25.67 | -0.12% | 59,197 |
| Aug 17, 2026 | $25.69 | $25.71 | $25.62 | $25.70 | +0.08% | 147,199 |
| Aug 10, 2026 | $25.55 | $25.73 | $25.55 | $25.68 | +0.20% | 114,380 |
| Aug 3, 2026 | $25.51 | $25.65 | $25.50 | $25.63 | +0.43% | 101,152 |
| Jul 27, 2026 | $25.45 | $25.59 | $25.34 | $25.52 | +0.47% | 125,778 |
| Jul 20, 2026 | $25.46 | $25.48 | $25.31 | $25.40 | -0.04% | 143,567 |
| Jul 13, 2026 | $25.28 | $25.44 | $25.28 | $25.41 | +0.32% | 87,164 |
| Jul 6, 2026 | $25.14 | $25.39 | $25.14 | $25.33 | +0.64% | 149,457 |
| Jun 29, 2026 | $25.44 | $25.58 | $24.91 | $25.17 | -0.99% | 477,154 |
| Jun 22, 2026 | $25.60 | $25.64 | $25.36 | $25.42 | -0.70% | 142,245 |
| Jun 15, 2026 | $25.58 | $25.65 | $25.50 | $25.60 | +0.16% | 62,951 |
| Jun 8, 2026 | $25.55 | $25.60 | $25.46 | $25.56 | +0.14% | 101,308 |
| Jun 1, 2026 | $25.56 | $25.62 | $25.45 | $25.53 | -0.18% | 60,692 |
| May 26, 2026 | $25.56 | $25.64 | $25.40 | $25.57 | 0.00% | 64,726 |
| May 18, 2026 | $25.46 | $25.58 | $25.43 | $25.57 | +0.16% | 53,517 |
| May 11, 2026 | $25.61 | $25.61 | $25.46 | $25.53 | +0.08% | 77,961 |
| May 4, 2026 | $25.48 | $25.57 | $25.41 | $25.51 | +0.08% | 70,069 |
| Apr 27, 2026 | $25.39 | $25.50 | $25.35 | $25.49 | +0.12% | 62,882 |
| Apr 20, 2026 | $25.11 | $25.50 | $25.11 | $25.46 | +1.11% | 139,326 |
| Apr 13, 2026 | $24.95 | $25.23 | $24.94 | $25.18 | +0.76% | 290,241 |
| Apr 6, 2026 | $24.60 | $25.01 | $24.53 | $24.99 | +1.54% | 216,984 |
| Mar 30, 2026 | $25.03 | $25.08 | $24.39 | $24.61 | -1.63% | 574,059 |
| Mar 23, 2026 | $25.18 | $25.35 | $24.97 | $25.02 | -0.48% | 120,785 |
| Mar 16, 2026 | $25.50 | $25.50 | $25.13 | $25.14 | -1.18% | 127,747 |
| Mar 9, 2026 | $25.38 | $25.53 | $25.32 | $25.44 | +0.12% | 154,546 |
| Mar 2, 2026 | $25.35 | $25.49 | $25.34 | $25.41 | +0.40% | 83,982 |
| Feb 23, 2026 | $25.48 | $25.62 | $25.31 | $25.31 | -0.67% | 197,894 |
| Feb 17, 2026 | $25.46 | $25.59 | $25.42 | $25.48 | +0.08% | 100,291 |
| Feb 9, 2026 | $25.43 | $25.50 | $25.41 | $25.46 | 0.00% | 39,959 |
| Feb 2, 2026 | $25.51 | $25.51 | $25.42 | $25.46 | -0.08% | 104,842 |
| Jan 26, 2026 | $25.40 | $25.51 | $25.36 | $25.48 | +0.31% | 129,578 |
| Jan 20, 2026 | $25.30 | $25.51 | $25.30 | $25.40 | +0.40% | 136,570 |
| Jan 12, 2026 | $25.18 | $25.32 | $25.18 | $25.30 | +0.28% | 101,543 |
| Jan 5, 2026 | $25.15 | $25.25 | $25.14 | $25.23 | +0.40% | 125,982 |
| Dec 29, 2025 | $25.63 | $25.64 | $25.01 | $25.13 | -1.72% | 150,274 |
| Dec 22, 2025 | $25.49 | $25.58 | $25.47 | $25.57 | +0.31% | 51,644 |
| Dec 15, 2025 | $25.31 | $25.49 | $25.31 | $25.49 | +0.59% | 80,060 |
| Dec 8, 2025 | $25.36 | $25.40 | $25.27 | $25.34 | -0.12% | 91,578 |
| Dec 1, 2025 | $25.21 | $25.42 | $25.21 | $25.37 | +0.79% | 120,768 |
| Nov 24, 2025 | $25.19 | $25.28 | $25.15 | $25.17 | -0.08% | 98,404 |
| Nov 17, 2025 | $25.24 | $25.34 | $25.05 | $25.19 | -0.16% | 82,288 |
| Nov 10, 2025 | $25.21 | $25.34 | $25.19 | $25.23 | 0.00% | 66,430 |
| Nov 3, 2025 | $25.20 | $25.25 | $25.10 | $25.23 | +0.40% | 92,862 |
| Oct 27, 2025 | $25.25 | $25.28 | $25.12 | $25.13 | -0.48% | 124,276 |
| Oct 20, 2025 | $25.20 | $25.27 | $25.17 | $25.25 | +0.32% | 135,520 |
| Oct 13, 2025 | $25.20 | $25.28 | $25.11 | $25.17 | +0.24% | 145,262 |
| Oct 6, 2025 | $25.20 | $25.23 | $25.11 | $25.11 | -0.24% | 124,077 |
| Sep 29, 2025 | $25.63 | $25.73 | $25.11 | $25.17 | -1.91% | 196,563 |
| Sep 22, 2025 | $25.67 | $25.72 | $25.53 | $25.66 | -0.31% | 397,656 |
| Sep 15, 2025 | $25.64 | $25.75 | $25.51 | $25.74 | +0.39% | 275,984 |
| Sep 8, 2025 | $25.64 | $25.65 | $25.47 | $25.64 | +0.08% | 163,957 |
| Sep 2, 2025 | $25.31 | $25.66 | $25.31 | $25.62 | +0.79% | 144,838 |
| Aug 25, 2025 | $25.53 | $25.60 | $25.42 | $25.42 | -0.24% | 162,951 |
| Aug 18, 2025 | $25.48 | $25.65 | $25.46 | $25.48 | -0.04% | 69,018 |
| Aug 11, 2025 | $25.55 | $25.60 | $25.44 | $25.49 | -0.04% | 72,558 |
| Aug 4, 2025 | $25.62 | $25.67 | $25.40 | $25.50 | -0.55% | 126,805 |
| Jul 28, 2025 | $25.45 | $25.69 | $25.42 | $25.64 | +0.71% | 169,114 |
| Jul 21, 2025 | $25.37 | $25.53 | $25.36 | $25.46 | +0.12% | 190,205 |
| Jul 14, 2025 | $25.25 | $25.47 | $25.15 | $25.43 | +0.71% | 140,304 |
| Jul 7, 2025 | $25.20 | $25.28 | $25.04 | $25.25 | +0.36% | 179,154 |
| Jun 30, 2025 | $25.75 | $25.80 | $24.98 | $25.16 | -2.14% | 428,556 |
| Jun 23, 2025 | $25.70 | $25.84 | $25.69 | $25.71 | -0.27% | 90,286 |
| Jun 16, 2025 | $25.56 | $25.87 | $25.47 | $25.78 | +0.86% | 243,275 |
| Jun 9, 2025 | $25.42 | $25.56 | $25.41 | $25.56 | +0.59% | 102,535 |
| Jun 2, 2025 | $25.25 | $25.49 | $25.17 | $25.41 | +0.79% | 119,426 |
| May 26, 2025 | $25.30 | $25.50 | $25.15 | $25.21 | -0.83% | 116,414 |
| May 19, 2025 | $25.41 | $25.48 | $25.15 | $25.42 | -0.20% | 77,911 |
| May 12, 2025 | $25.45 | $25.51 | $25.26 | $25.47 | +0.67% | 130,546 |
| May 5, 2025 | $25.24 | $25.30 | $25.06 | $25.30 | +0.19% | 126,316 |
| Apr 28, 2025 | $25.00 | $25.27 | $24.85 | $25.25 | +1.21% | 126,492 |
| Apr 21, 2025 | $24.74 | $25.00 | $24.34 | $24.95 | +1.58% | 140,347 |
| Apr 14, 2025 | $24.10 | $24.65 | $24.02 | $24.56 | +2.55% | 144,845 |
| Apr 7, 2025 | $24.40 | $24.93 | $23.68 | $23.95 | -2.92% | 593,886 |
| Mar 31, 2025 | $25.63 | $25.86 | $24.52 | $24.67 | -3.90% | 478,214 |
| Mar 24, 2025 | $25.81 | $25.89 | $25.65 | $25.67 | -0.54% | 115,600 |
| Mar 17, 2025 | $25.87 | $25.90 | $25.76 | $25.81 | -0.35% | 87,850 |
| Mar 10, 2025 | $25.63 | $25.95 | $25.61 | $25.90 | +1.37% | 259,835 |
| Mar 3, 2025 | $25.58 | $25.76 | $25.50 | $25.55 | -0.12% | 186,862 |
| Feb 24, 2025 | $25.50 | $25.70 | $25.47 | $25.58 | +0.24% | 102,527 |
| Feb 18, 2025 | $25.48 | $25.52 | $25.41 | $25.52 | +0.16% | 81,474 |
| Feb 10, 2025 | $25.42 | $25.48 | $25.35 | $25.48 | +0.51% | 118,089 |
| Feb 3, 2025 | $25.37 | $25.45 | $25.21 | $25.35 | +0.36% | 117,362 |
| Jan 27, 2025 | $25.34 | $25.45 | $25.23 | $25.26 | -0.47% | 122,716 |
| Jan 21, 2025 | $25.34 | $25.45 | $25.33 | $25.38 | +0.24% | 69,047 |
| Jan 13, 2025 | $25.15 | $25.37 | $25.12 | $25.32 | +0.68% | 251,001 |
| Jan 6, 2025 | $25.20 | $25.34 | $25.12 | $25.15 | -0.40% | 153,257 |
| Dec 30, 2024 | $25.64 | $25.65 | $25.04 | $25.25 | -1.37% | 461,630 |
| Dec 23, 2024 | $25.60 | $25.69 | $25.56 | $25.60 | +0.31% | 242,210 |
| Dec 16, 2024 | $25.45 | $25.53 | $25.32 | $25.52 | +0.20% | 147,895 |
| Dec 9, 2024 | $25.41 | $25.51 | $25.41 | $25.47 | +0.20% | 109,951 |
| Dec 2, 2024 | $25.33 | $25.50 | $25.33 | $25.42 | +0.67% | 157,338 |
| Nov 25, 2024 | $25.31 | $25.51 | $25.23 | $25.25 | -0.12% | 274,900 |
| Nov 18, 2024 | $25.36 | $25.48 | $25.27 | $25.28 | -0.28% | 120,885 |
| Nov 11, 2024 | $25.38 | $25.46 | $25.27 | $25.35 | -0.43% | 167,597 |
| Nov 4, 2024 | $25.31 | $25.47 | $25.28 | $25.46 | +0.51% | 196,370 |
| Oct 28, 2024 | $25.15 | $25.33 | $25.12 | $25.33 | +0.60% | 371,081 |
| Oct 21, 2024 | $25.15 | $25.30 | $25.12 | $25.18 | -0.08% | 203,939 |
| Oct 14, 2024 | $25.18 | $25.30 | $25.12 | $25.20 | +0.08% | 130,593 |
| Oct 7, 2024 | $25.05 | $25.21 | $25.03 | $25.18 | +0.44% | 228,968 |
| Sep 30, 2024 | $25.45 | $25.50 | $24.93 | $25.07 | -1.26% | 516,044 |
| Sep 23, 2024 | $25.43 | $25.50 | $25.30 | $25.39 | -0.04% | 198,121 |
| Sep 16, 2024 | $25.15 | $25.40 | $25.15 | $25.40 | +0.79% | 364,680 |
| Sep 9, 2024 | $25.10 | $25.25 | $25.07 | $25.20 | +0.80% | 136,075 |
| Sep 3, 2024 | $24.97 | $25.06 | $24.91 | $25.00 | +0.36% | 134,484 |
| Aug 26, 2024 | $24.92 | $25.01 | $24.90 | $24.91 | -0.04% | 121,242 |
| Aug 19, 2024 | $24.93 | $25.01 | $24.79 | $24.92 | +0.28% | 135,380 |
| Aug 12, 2024 | $24.85 | $24.90 | $24.75 | $24.85 | 0.00% | 209,630 |
| Aug 5, 2024 | $24.65 | $24.90 | $24.40 | $24.85 | +0.77% | 127,157 |
| Jul 29, 2024 | $25.00 | $25.00 | $24.66 | $24.66 | -0.80% | 558,959 |
| Jul 22, 2024 | $24.86 | $24.97 | $24.80 | $24.86 | -0.16% | 116,419 |
| Jul 15, 2024 | $24.90 | $24.99 | $24.80 | $24.90 | +0.08% | 78,321 |
| Jul 8, 2024 | $24.82 | $24.90 | $24.75 | $24.88 | +0.16% | 109,156 |
| Jul 1, 2024 | $24.85 | $24.92 | $24.70 | $24.84 | -1.11% | 123,462 |
| Jun 24, 2024 | $24.98 | $25.19 | $24.97 | $25.12 | +0.56% | 89,125 |
| Jun 17, 2024 | $25.02 | $25.04 | $24.92 | $24.98 | -0.08% | 111,453 |
| Jun 10, 2024 | $24.93 | $25.03 | $24.89 | $25.00 | +0.12% | 90,048 |
| Jun 3, 2024 | $24.98 | $25.03 | $24.85 | $24.97 | -0.04% | 124,195 |
| May 28, 2024 | $24.90 | $25.08 | $24.77 | $24.98 | +0.40% | 100,310 |
| May 20, 2024 | $24.81 | $24.95 | $24.76 | $24.88 | +0.24% | 155,493 |
| May 13, 2024 | $24.71 | $24.90 | $24.01 | $24.82 | +0.36% | 168,246 |
| May 6, 2024 | $24.70 | $24.80 | $24.64 | $24.73 | +0.12% | 164,624 |
| Apr 29, 2024 | $24.35 | $24.73 | $24.33 | $24.70 | +1.52% | 214,208 |
| Apr 22, 2024 | $24.25 | $24.47 | $24.10 | $24.33 | +0.70% | 295,652 |
| Apr 15, 2024 | $24.43 | $24.43 | $24.08 | $24.16 | -0.78% | 365,234 |
| Apr 8, 2024 | $24.35 | $24.50 | $24.21 | $24.35 | +0.29% | 145,526 |
| Apr 1, 2024 | $24.17 | $24.45 | $24.17 | $24.28 | +0.91% | 165,244 |
| Mar 25, 2024 | $24.81 | $24.83 | $24.02 | $24.06 | -2.98% | 256,390 |
| Mar 18, 2024 | $24.49 | $24.85 | $24.42 | $24.80 | +0.85% | 321,397 |
| Mar 11, 2024 | $24.40 | $24.59 | $24.35 | $24.59 | +0.61% | 108,846 |
| Mar 4, 2024 | $24.32 | $24.49 | $24.28 | $24.44 | +0.70% | 130,546 |
| Feb 26, 2024 | $24.51 | $24.53 | $24.25 | $24.27 | -1.22% | 157,455 |
| Feb 20, 2024 | $24.31 | $24.60 | $24.31 | $24.57 | +0.53% | 89,118 |
| Feb 12, 2024 | $24.30 | $24.50 | $24.20 | $24.44 | +0.29% | 86,607 |
| Feb 5, 2024 | $24.34 | $24.41 | $24.03 | $24.37 | +0.33% | 93,771 |
| Jan 29, 2024 | $24.44 | $24.45 | $24.21 | $24.29 | -0.33% | 123,069 |
| Jan 22, 2024 | $24.34 | $24.46 | $24.10 | $24.37 | +0.16% | 114,774 |
| Jan 16, 2024 | $24.15 | $24.35 | $23.77 | $24.33 | +0.75% | 112,763 |
| Jan 8, 2024 | $23.32 | $24.15 | $23.30 | $24.15 | +4.05% | 128,921 |
| Jan 2, 2024 | $23.18 | $23.40 | $23.02 | $23.21 | +0.13% | 108,801 |
| Dec 26, 2023 | $23.69 | $23.81 | $23.10 | $23.18 | -1.99% | 728,810 |
| Dec 18, 2023 | $23.51 | $23.67 | $23.25 | $23.65 | +0.60% | 229,048 |
| Dec 11, 2023 | $23.22 | $23.58 | $23.08 | $23.51 | +1.21% | 197,012 |
| Dec 4, 2023 | $23.27 | $23.50 | $23.03 | $23.23 | -0.90% | 113,443 |
| Nov 27, 2023 | $23.02 | $23.48 | $22.85 | $23.44 | +1.82% | 144,664 |
| Nov 20, 2023 | $23.25 | $23.47 | $23.02 | $23.02 | -0.99% | 48,630 |
| Nov 13, 2023 | $22.42 | $23.29 | $22.21 | $23.25 | +3.70% | 247,657 |
| Nov 6, 2023 | $22.73 | $22.73 | $22.25 | $22.42 | -1.41% | 85,918 |
| Oct 30, 2023 | $21.37 | $22.74 | $20.85 | $22.74 | +7.06% | 499,870 |
| Oct 23, 2023 | $22.31 | $22.42 | $21.08 | $21.24 | -4.97% | 262,593 |
| Oct 16, 2023 | $22.89 | $22.89 | $22.28 | $22.35 | -2.02% | 121,981 |
| Oct 9, 2023 | $22.72 | $23.00 | $22.72 | $22.81 | -0.74% | 139,668 |
| Oct 2, 2023 | $23.38 | $23.38 | $22.50 | $22.98 | -2.38% | 147,503 |
| Sep 25, 2023 | $23.75 | $23.99 | $23.08 | $23.54 | -0.97% | 160,746 |
| Sep 18, 2023 | $23.37 | $24.00 | $23.34 | $23.77 | +1.62% | 104,691 |
| Sep 11, 2023 | $23.41 | $23.55 | $23.22 | $23.39 | -0.34% | 86,801 |
| Sep 5, 2023 | $23.75 | $23.82 | $23.16 | $23.47 | -1.43% | 70,730 |
| Aug 28, 2023 | $23.13 | $23.99 | $23.13 | $23.81 | +2.32% | 197,538 |
| Aug 21, 2023 | $23.35 | $23.36 | $22.85 | $23.27 | -0.34% | 86,917 |
| Aug 14, 2023 | $23.31 | $23.36 | $23.12 | $23.35 | +0.39% | 86,518 |
| Aug 7, 2023 | $23.20 | $23.36 | $23.04 | $23.26 | -0.04% | 91,792 |
| Jul 31, 2023 | $23.25 | $23.29 | $22.90 | $23.27 | -0.34% | 222,166 |
| Jul 24, 2023 | $22.98 | $23.35 | $22.81 | $23.35 | +1.97% | 208,736 |
| Jul 17, 2023 | $23.12 | $23.16 | $22.78 | $22.90 | -0.82% | 89,631 |
| Jul 10, 2023 | $22.65 | $23.20 | $22.65 | $23.09 | +1.72% | 151,297 |
| Jul 3, 2023 | $22.67 | $22.96 | $22.40 | $22.70 | +0.44% | 75,593 |
| Jun 26, 2023 | $22.81 | $23.23 | $22.25 | $22.60 | -0.88% | 268,989 |
| Jun 20, 2023 | $22.10 | $22.80 | $22.10 | $22.80 | +3.07% | 176,618 |
| Jun 12, 2023 | $22.27 | $22.76 | $21.79 | $22.12 | -0.76% | 616,813 |
| Jun 5, 2023 | $22.07 | $22.44 | $22.06 | $22.29 | -0.09% | 85,668 |
| May 30, 2023 | $21.36 | $22.38 | $21.36 | $22.31 | +3.62% | 171,484 |
| May 22, 2023 | $21.33 | $21.85 | $21.21 | $21.53 | +1.08% | 167,600 |
| May 15, 2023 | $21.19 | $21.37 | $20.87 | $21.30 | +0.66% | 160,689 |
| May 8, 2023 | $21.30 | $21.30 | $20.71 | $21.16 | -0.19% | 195,081 |
| May 1, 2023 | $21.54 | $21.61 | $20.74 | $21.20 | -1.62% | 175,448 |
| Apr 24, 2023 | $21.12 | $21.64 | $21.00 | $21.55 | +1.89% | 173,989 |
| Apr 17, 2023 | $21.30 | $21.31 | $20.90 | $21.15 | -0.75% | 86,396 |
| Apr 10, 2023 | $20.56 | $21.31 | $20.51 | $21.31 | +3.50% | 78,219 |
| Apr 3, 2023 | $20.50 | $20.74 | $20.35 | $20.59 | +1.88% | 179,742 |
| Mar 27, 2023 | $20.45 | $21.11 | $20.17 | $20.21 | -0.44% | 348,882 |
| Mar 20, 2023 | $20.89 | $21.73 | $19.97 | $20.30 | -2.17% | 169,524 |
| Mar 13, 2023 | $21.40 | $21.98 | $20.16 | $20.75 | -3.85% | 310,411 |
| Mar 6, 2023 | $22.43 | $22.65 | $21.50 | $21.58 | -3.72% | 322,825 |
| Feb 27, 2023 | $22.15 | $22.52 | $22.10 | $22.41 | +0.73% | 255,292 |
| Feb 21, 2023 | $22.23 | $22.37 | $21.94 | $22.25 | 0.00% | 144,533 |
| Feb 13, 2023 | $22.19 | $22.39 | $22.15 | $22.25 | +0.63% | 194,297 |
| Feb 6, 2023 | $22.42 | $22.57 | $22.00 | $22.11 | -1.38% | 160,778 |
| Jan 30, 2023 | $22.12 | $22.76 | $22.06 | $22.42 | +1.36% | 174,053 |
| Jan 23, 2023 | $21.81 | $22.27 | $21.81 | $22.12 | +0.91% | 193,799 |
| Jan 17, 2023 | $21.37 | $21.92 | $21.35 | $21.92 | +2.89% | 128,075 |
| Jan 9, 2023 | $21.03 | $21.52 | $20.63 | $21.31 | +1.74% | 197,007 |
| Jan 3, 2023 | $20.08 | $20.98 | $20.08 | $20.94 | +5.28% | 171,690 |
| Dec 27, 2022 | $20.71 | $20.83 | $19.89 | $19.89 | -3.87% | 287,790 |
| Dec 19, 2022 | $20.78 | $20.94 | $20.41 | $20.69 | -0.53% | 207,360 |
| Dec 12, 2022 | $20.45 | $20.92 | $20.30 | $20.80 | +1.41% | 174,216 |
| Dec 5, 2022 | $21.50 | $21.50 | $20.47 | $20.51 | -4.25% | 217,529 |
| Nov 28, 2022 | $21.30 | $21.64 | $20.89 | $21.42 | +0.92% | 223,602 |
| Nov 21, 2022 | $21.16 | $21.30 | $20.90 | $21.23 | +1.02% | 144,987 |
| Nov 14, 2022 | $21.21 | $21.59 | $20.55 | $21.01 | -0.94% | 257,473 |
| Nov 7, 2022 | $20.00 | $21.22 | $19.95 | $21.21 | +6.96% | 327,030 |
| Oct 31, 2022 | $19.42 | $20.04 | $19.40 | $19.83 | +2.11% | 310,602 |
| Oct 24, 2022 | $18.00 | $19.58 | $18.00 | $19.42 | +8.49% | 520,276 |
| Oct 17, 2022 | $18.77 | $19.04 | $17.56 | $17.90 | -4.94% | 550,775 |
| Oct 10, 2022 | $20.06 | $20.06 | $18.70 | $18.83 | -6.13% | 292,271 |
| Oct 3, 2022 | $20.52 | $21.10 | $19.54 | $20.06 | -2.62% | 196,114 |
| Sep 26, 2022 | $21.63 | $21.81 | $19.99 | $20.60 | -5.55% | 304,583 |
| Sep 19, 2022 | $22.32 | $22.48 | $21.51 | $21.81 | -2.11% | 255,595 |
| Sep 12, 2022 | $22.51 | $22.78 | $21.90 | $22.28 | -0.71% | 211,271 |
| Sep 6, 2022 | $22.01 | $22.75 | $21.95 | $22.44 | +1.80% | 299,222 |
| Aug 29, 2022 | $22.05 | $22.48 | $21.89 | $22.04 | -0.03% | 143,036 |
| Aug 22, 2022 | $22.22 | $22.31 | $21.90 | $22.05 | -0.94% | 230,862 |
| Aug 15, 2022 | $22.65 | $22.81 | $22.05 | $22.26 | -1.50% | 221,186 |
| Aug 8, 2022 | $22.68 | $22.83 | $22.40 | $22.60 | +0.58% | 150,612 |
| Aug 1, 2022 | $22.61 | $23.09 | $22.37 | $22.47 | -0.66% | 215,549 |
| Jul 25, 2022 | $21.76 | $22.73 | $21.61 | $22.62 | +4.29% | 134,790 |
| Jul 18, 2022 | $21.27 | $21.74 | $21.27 | $21.69 | +2.07% | 101,936 |
| Jul 11, 2022 | $21.00 | $21.38 | $21.00 | $21.25 | +0.71% | 107,254 |
| Jul 5, 2022 | $21.65 | $21.65 | $21.02 | $21.10 | -2.72% | 142,914 |
| Jun 27, 2022 | $21.36 | $22.04 | $20.82 | $21.69 | +1.54% | 442,908 |
| Jun 21, 2022 | $21.15 | $21.52 | $21.09 | $21.36 | +1.33% | 220,255 |
| Jun 13, 2022 | $22.71 | $22.77 | $20.63 | $21.08 | -8.31% | 327,971 |
| Jun 6, 2022 | $23.54 | $23.54 | $22.60 | $22.99 | -2.17% | 123,363 |
| May 31, 2022 | $23.09 | $23.58 | $22.90 | $23.50 | +2.17% | 167,728 |
| May 23, 2022 | $22.10 | $23.19 | $21.97 | $23.00 | +5.50% | 174,602 |
| May 16, 2022 | $22.29 | $22.35 | $21.77 | $21.80 | -2.37% | 159,496 |
| May 9, 2022 | $23.25 | $23.35 | $22.19 | $22.33 | -3.50% | 255,338 |
| May 2, 2022 | $23.91 | $23.93 | $23.00 | $23.14 | -3.42% | 217,991 |
| Apr 25, 2022 | $23.92 | $24.00 | $23.44 | $23.96 | +0.50% | 161,193 |
| Apr 18, 2022 | $23.58 | $23.90 | $23.23 | $23.84 | +1.23% | 188,089 |
| Apr 11, 2022 | $24.01 | $24.10 | $23.53 | $23.55 | -2.08% | 138,401 |
| Apr 4, 2022 | $24.29 | $24.60 | $24.01 | $24.05 | -1.56% | 175,777 |
| Mar 28, 2022 | $24.81 | $24.86 | $24.33 | $24.43 | -1.57% | 103,428 |
| Mar 21, 2022 | $24.76 | $24.94 | $24.61 | $24.82 | -0.16% | 163,153 |
| Mar 14, 2022 | $24.14 | $24.88 | $23.86 | $24.86 | +2.98% | 218,895 |
| Mar 7, 2022 | $24.25 | $24.43 | $24.00 | $24.14 | -1.03% | 156,719 |
| Feb 28, 2022 | $24.33 | $24.50 | $24.05 | $24.39 | +0.21% | 111,809 |
| Feb 22, 2022 | $24.26 | $24.34 | $23.76 | $24.34 | +0.54% | 217,074 |
| Feb 14, 2022 | $24.29 | $24.36 | $24.03 | $24.21 | -0.33% | 242,428 |
| Feb 7, 2022 | $24.30 | $24.59 | $24.16 | $24.29 | +0.96% | 561,853 |
| Jan 31, 2022 | $24.77 | $25.13 | $24.05 | $24.06 | -2.98% | 358,351 |
| Jan 24, 2022 | $25.18 | $25.18 | $24.65 | $24.80 | -1.68% | 267,717 |
| Jan 18, 2022 | $25.40 | $25.50 | $25.07 | $25.23 | -0.92% | 208,699 |
| Jan 10, 2022 | $25.33 | $25.57 | $25.25 | $25.46 | +0.35% | 134,410 |
| Jan 3, 2022 | $25.47 | $25.62 | $25.25 | $25.37 | -1.17% | 85,538 |
| Dec 27, 2021 | $25.74 | $25.80 | $25.30 | $25.67 | -0.27% | 240,494 |
| Dec 20, 2021 | $25.32 | $25.75 | $25.26 | $25.74 | +1.54% | 179,017 |
| Dec 13, 2021 | $25.50 | $25.50 | $25.27 | $25.35 | -0.20% | 183,252 |
| Dec 6, 2021 | $25.45 | $25.61 | $25.33 | $25.40 | +0.14% | 252,973 |
| Nov 29, 2021 | $25.78 | $25.78 | $25.22 | $25.36 | -1.12% | 133,626 |
| Nov 22, 2021 | $25.65 | $25.73 | $25.44 | $25.65 | +0.05% | 29,407 |
| Nov 15, 2021 | $25.87 | $25.87 | $25.44 | $25.64 | -0.66% | 59,009 |
| Nov 8, 2021 | $26.06 | $26.13 | $25.75 | $25.81 | -0.88% | 68,283 |
| Nov 1, 2021 | $25.98 | $26.28 | $25.79 | $26.04 | +0.42% | 101,291 |
| Oct 25, 2021 | $25.25 | $25.95 | $25.24 | $25.93 | +2.61% | 251,376 |
| Oct 18, 2021 | $25.43 | $25.43 | $25.12 | $25.27 | -0.63% | 341,377 |
| Oct 11, 2021 | $25.55 | $25.78 | $25.42 | $25.43 | -0.44% | 296,720 |
| Oct 4, 2021 | $25.68 | $25.68 | $25.44 | $25.54 | -0.42% | 99,611 |
| Sep 27, 2021 | $26.23 | $26.25 | $25.50 | $25.65 | -2.14% | 142,640 |
| Sep 20, 2021 | $26.25 | $26.34 | $26.10 | $26.21 | -0.68% | 188,171 |
| Sep 13, 2021 | $25.88 | $26.57 | $25.76 | $26.39 | +1.91% | 341,164 |
| Sep 7, 2021 | $25.81 | $25.98 | $25.66 | $25.90 | +0.41% | 68,751 |
| Aug 30, 2021 | $25.93 | $25.93 | $25.75 | $25.79 | -0.42% | 159,971 |
| Aug 23, 2021 | $25.92 | $25.98 | $25.70 | $25.90 | -0.04% | 168,550 |
| Aug 16, 2021 | $25.94 | $26.04 | $25.73 | $25.91 | -0.54% | 64,013 |
| Aug 9, 2021 | $26.12 | $26.12 | $25.69 | $26.05 | -0.29% | 72,142 |
| Aug 2, 2021 | $25.77 | $26.14 | $25.77 | $26.13 | +1.46% | 122,494 |
| Jul 26, 2021 | $25.80 | $25.80 | $25.55 | $25.75 | +0.19% | 73,422 |
| Jul 19, 2021 | $25.77 | $25.88 | $25.18 | $25.70 | -0.39% | 135,179 |
| Jul 12, 2021 | $26.00 | $26.15 | $25.66 | $25.80 | -0.92% | 122,355 |
| Jul 6, 2021 | $25.70 | $26.10 | $25.66 | $26.04 | +0.97% | 125,874 |
| Jun 28, 2021 | $25.58 | $25.84 | $25.48 | $25.79 | +0.82% | 211,807 |
| Jun 21, 2021 | $25.70 | $25.77 | $25.51 | $25.58 | -0.16% | 113,935 |
| Jun 14, 2021 | $25.44 | $25.69 | $25.34 | $25.62 | +0.99% | 429,122 |
| Jun 7, 2021 | $25.49 | $25.50 | $25.34 | $25.37 | -0.24% | 240,465 |
| Jun 1, 2021 | $25.50 | $25.66 | $25.34 | $25.43 | +0.12% | 134,749 |
| May 24, 2021 | $25.43 | $25.53 | $25.28 | $25.40 | -0.12% | 219,804 |
| May 17, 2021 | $25.33 | $25.50 | $25.08 | $25.43 | +0.28% | 269,278 |
| May 10, 2021 | $25.25 | $25.36 | $24.82 | $25.36 | +0.40% | 222,481 |
| May 3, 2021 | $25.14 | $25.37 | $25.09 | $25.26 | +0.92% | 223,996 |
| Apr 26, 2021 | $24.95 | $25.26 | $24.92 | $25.03 | +0.40% | 351,727 |
| Apr 19, 2021 | $25.02 | $25.04 | $24.88 | $24.93 | +0.32% | 215,368 |
| Apr 12, 2021 | $24.68 | $25.03 | $24.67 | $24.85 | +0.57% | 506,364 |
| Apr 5, 2021 | $24.85 | $24.94 | $24.67 | $24.71 | -0.36% | 222,450 |
| Mar 29, 2021 | $24.94 | $24.98 | $24.62 | $24.80 | -0.48% | 375,156 |
| Mar 22, 2021 | $24.73 | $24.94 | $24.57 | $24.92 | +0.81% | 354,464 |
| Mar 15, 2021 | $24.84 | $24.85 | $24.57 | $24.72 | -0.24% | 214,231 |
| Mar 8, 2021 | $24.57 | $24.95 | $24.57 | $24.78 | +0.24% | 153,013 |
| Mar 1, 2021 | $24.46 | $24.72 | $24.25 | $24.72 | +0.98% | 233,987 |
| Feb 22, 2021 | $24.57 | $24.57 | $24.05 | $24.48 | -0.24% | 280,736 |
| Feb 16, 2021 | $24.50 | $24.60 | $24.44 | $24.54 | +0.16% | 214,988 |
| Feb 8, 2021 | $24.72 | $24.75 | $24.40 | $24.50 | -0.89% | 250,432 |
| Feb 1, 2021 | $24.32 | $24.72 | $24.32 | $24.72 | +1.19% | 134,686 |
| Jan 25, 2021 | $24.82 | $24.84 | $24.19 | $24.43 | -1.89% | 240,627 |
| Jan 19, 2021 | $24.70 | $24.95 | $24.45 | $24.90 | +1.06% | 148,482 |
| Jan 11, 2021 | $24.43 | $24.72 | $24.15 | $24.64 | +0.78% | 279,711 |
| Jan 4, 2021 | $24.71 | $24.71 | $24.11 | $24.45 | -1.05% | 292,007 |
| Dec 28, 2020 | $24.70 | $24.98 | $24.51 | $24.71 | +0.41% | 249,339 |
| Dec 21, 2020 | $24.25 | $24.69 | $23.98 | $24.61 | +1.44% | 273,625 |
| Dec 14, 2020 | $23.99 | $24.35 | $23.83 | $24.26 | +1.29% | 205,355 |
| Dec 7, 2020 | $23.60 | $23.97 | $23.53 | $23.95 | +1.70% | 360,017 |
| Nov 30, 2020 | $23.20 | $23.60 | $23.11 | $23.55 | +1.55% | 480,993 |
| Nov 23, 2020 | $22.78 | $23.25 | $22.74 | $23.19 | +2.52% | 314,647 |
| Nov 16, 2020 | $22.29 | $22.84 | $22.27 | $22.62 | +1.94% | 719,631 |
| Nov 9, 2020 | $22.22 | $22.64 | $22.00 | $22.19 | +1.32% | 923,408 |
| Nov 2, 2020 | $22.08 | $22.34 | $21.87 | $21.90 | -1.22% | 839,235 |
| Oct 26, 2020 | $22.75 | $22.78 | $21.96 | $22.17 | -2.55% | 359,829 |
| Oct 19, 2020 | $22.90 | $23.03 | $22.69 | $22.75 | -0.52% | 201,954 |
| Oct 12, 2020 | $22.81 | $23.00 | $22.59 | $22.87 | +0.26% | 164,063 |
| Oct 5, 2020 | $22.87 | $23.10 | $22.65 | $22.81 | +0.13% | 163,615 |
| Sep 28, 2020 | $23.43 | $23.50 | $22.59 | $22.78 | -2.34% | 236,016 |
| Sep 21, 2020 | $23.52 | $23.62 | $23.07 | $23.33 | -1.25% | 254,043 |
| Sep 14, 2020 | $23.43 | $24.00 | $23.40 | $23.62 | +1.03% | 189,449 |
| Sep 8, 2020 | $23.52 | $23.72 | $23.27 | $23.38 | -0.30% | 229,756 |
| Aug 31, 2020 | $23.46 | $23.57 | $23.24 | $23.45 | -0.09% | 291,593 |
| Aug 24, 2020 | $23.60 | $23.70 | $23.39 | $23.47 | -0.24% | 140,277 |
| Aug 17, 2020 | $23.30 | $23.74 | $23.20 | $23.53 | +1.06% | 223,673 |
| Aug 10, 2020 | $23.00 | $23.48 | $22.96 | $23.28 | +1.88% | 211,417 |
| Aug 3, 2020 | $22.78 | $22.95 | $22.71 | $22.85 | +0.57% | 192,656 |
| Jul 27, 2020 | $22.50 | $22.85 | $22.50 | $22.72 | +0.75% | 194,869 |
| Jul 20, 2020 | $22.21 | $22.66 | $22.19 | $22.55 | +1.35% | 231,333 |
| Jul 13, 2020 | $21.86 | $22.32 | $21.62 | $22.25 | +1.78% | 164,263 |
| Jul 6, 2020 | $21.67 | $21.95 | $21.49 | $21.86 | +1.44% | 148,932 |
| Jun 29, 2020 | $22.07 | $22.14 | $21.37 | $21.55 | -2.36% | 428,147 |
| Jun 22, 2020 | $22.15 | $22.54 | $21.84 | $22.07 | -0.90% | 214,025 |
| Jun 15, 2020 | $22.27 | $22.82 | $22.02 | $22.27 | -0.80% | 200,550 |
| Jun 8, 2020 | $22.80 | $23.22 | $22.01 | $22.45 | -1.54% | 350,411 |
| Jun 1, 2020 | $22.39 | $22.86 | $22.39 | $22.80 | +2.01% | 561,920 |
| May 26, 2020 | $22.20 | $22.54 | $22.20 | $22.35 | +1.59% | 97,797 |
| May 18, 2020 | $22.01 | $22.22 | $21.50 | $22.00 | +2.56% | 354,138 |
| May 11, 2020 | $22.55 | $22.55 | $20.66 | $21.45 | -4.62% | 361,170 |
| May 4, 2020 | $21.97 | $22.60 | $21.97 | $22.49 | +1.22% | 215,385 |
| Apr 27, 2020 | $21.59 | $22.70 | $21.41 | $22.22 | +4.22% | 483,346 |
| Apr 20, 2020 | $21.07 | $21.97 | $20.95 | $21.32 | -1.98% | 426,771 |
| Apr 13, 2020 | $22.17 | $22.17 | $19.53 | $21.75 | -0.64% | 1,529,479 |
| Apr 6, 2020 | $19.01 | $22.79 | $19.01 | $21.89 | +19.88% | 1,190,438 |
| Mar 30, 2020 | $20.19 | $20.44 | $16.79 | $18.26 | -11.19% | 1,899,114 |
| Mar 23, 2020 | $15.50 | $20.89 | $13.46 | $20.56 | +33.94% | 2,544,098 |
| Mar 16, 2020 | $19.30 | $19.55 | $8.87 | $15.35 | -21.68% | 2,589,226 |
| Mar 9, 2020 | $24.65 | $24.99 | $18.13 | $19.60 | -21.91% | 1,201,728 |
| Mar 2, 2020 | $24.78 | $25.65 | $24.78 | $25.10 | +1.58% | 256,685 |
| Feb 24, 2020 | $25.89 | $25.94 | $24.71 | $24.71 | -4.74% | 526,853 |
| Feb 18, 2020 | $25.89 | $25.99 | $25.81 | $25.94 | 0.00% | 118,925 |
| Feb 10, 2020 | $26.00 | $26.05 | $25.88 | $25.94 | -0.27% | 198,342 |
| Feb 3, 2020 | $26.02 | $26.25 | $25.83 | $26.01 | +0.23% | 457,594 |
| Jan 27, 2020 | $25.97 | $26.03 | $25.76 | $25.95 | -0.08% | 336,724 |
| Jan 21, 2020 | $26.00 | $26.59 | $25.85 | $25.97 | -0.35% | 110,490 |
| Jan 13, 2020 | $25.80 | $26.09 | $25.70 | $26.06 | +0.73% | 254,687 |
| Jan 6, 2020 | $25.80 | $25.93 | $25.65 | $25.87 | +0.19% | 430,455 |
| Dec 30, 2019 | $25.51 | $25.89 | $25.51 | $25.82 | -0.54% | 137,330 |
| Dec 23, 2019 | $25.91 | $26.00 | $25.83 | $25.96 | +0.23% | 158,923 |
| Dec 16, 2019 | $25.60 | $25.98 | $25.60 | $25.90 | +1.17% | 341,009 |
| Dec 9, 2019 | $25.71 | $25.75 | $25.50 | $25.60 | -0.62% | 390,085 |
| Dec 2, 2019 | $25.59 | $25.78 | $25.54 | $25.76 | +0.70% | 469,187 |
| Nov 25, 2019 | $25.64 | $25.80 | $25.55 | $25.58 | -0.47% | 427,870 |
| Nov 18, 2019 | $25.60 | $25.70 | $25.50 | $25.70 | +0.29% | 267,620 |
| Nov 11, 2019 | $25.68 | $25.70 | $25.50 | $25.63 | -0.03% | 259,873 |
| Nov 4, 2019 | $25.54 | $25.69 | $25.40 | $25.63 | +0.32% | 652,216 |
| Oct 28, 2019 | $25.37 | $25.82 | $25.25 | $25.55 | +0.59% | 3,081,731 |
| Oct 21, 2019 | $25.20 | $25.41 | $25.15 | $25.40 | +0.91% | 829,290 |
| Oct 14, 2019 | $25.13 | $25.24 | $25.10 | $25.17 | +0.40% | 657,116 |
| Oct 7, 2019 | $25.14 | $25.29 | $25.06 | $25.07 | -0.16% | 1,456,451 |
| Sep 30, 2019 | $24.94 | $25.20 | $24.92 | $25.11 | +0.80% | 3,325,966 |
| Sep 27, 2019 | $24.88 | $24.97 | $24.80 | $24.91 | +0.20% | 6,105,531 |
| May 20, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| May 13, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| May 6, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Apr 29, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Apr 22, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Apr 15, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Apr 8, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Apr 1, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Mar 25, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Mar 18, 2019 | $24.86 | $24.86 | $24.86 | $24.86 | +0.24% | 15,000 |
| Mar 11, 2019 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Mar 4, 2019 | $24.90 | $24.92 | $24.76 | $24.80 | -0.40% | 1,249,342 |
| Feb 28, 2019 | $24.80 | $24.90 | $24.57 | $24.90 | – | 2,734,388 |
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% |