AGNC Investment Corp. (AGNCP) stock
AGNCPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCN, AGNCO, AGNCZ
$24.32−0.10 (-0.41%)
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
$24.32
-0.41% on the day
52-week range
$23.62 – $25.54
-4.8% from the high
Change over 52 weeks
-2.1%
From $24.83 on Oct 30, 2025
Average volume
64,871
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.42 | $24.42 | $24.30 | $24.32 | -0.41% | 151,607 |
| Oct 29, 2026 | $24.39 | $24.53 | $24.34 | $24.42 | -0.25% | 170,212 |
| Oct 28, 2026 | $24.51 | $24.58 | $24.42 | $24.48 | +0.12% | 164,797 |
| Oct 27, 2026 | $24.50 | $24.52 | $24.40 | $24.45 | -0.16% | 57,043 |
| Oct 26, 2026 | $24.65 | $24.73 | $24.45 | $24.49 | -0.65% | 58,486 |
| Oct 23, 2026 | $24.64 | $24.83 | $24.58 | $24.65 | -0.08% | 65,523 |
| Oct 22, 2026 | $24.61 | $24.68 | $24.55 | $24.67 | 0.00% | 42,476 |
| Oct 21, 2026 | $24.66 | $24.68 | $24.56 | $24.67 | +0.04% | 47,737 |
| Oct 20, 2026 | $24.65 | $24.75 | $24.61 | $24.66 | -0.02% | 51,244 |
| Oct 19, 2026 | $24.76 | $24.76 | $24.56 | $24.67 | -0.50% | 47,562 |
| Oct 16, 2026 | $24.73 | $24.88 | $24.67 | $24.79 | 0.00% | 122,840 |
| Oct 15, 2026 | $24.81 | $24.83 | $24.69 | $24.79 | +0.57% | 32,409 |
| Oct 14, 2026 | $24.54 | $24.72 | $24.54 | $24.65 | -0.32% | 59,963 |
| Oct 13, 2026 | $24.64 | $24.73 | $24.50 | $24.73 | +0.77% | 70,607 |
| Oct 12, 2026 | $24.67 | $24.67 | $24.51 | $24.54 | -0.12% | 28,294 |
| Oct 9, 2026 | $24.50 | $24.59 | $24.40 | $24.57 | +0.41% | 106,646 |
| Oct 8, 2026 | $24.13 | $24.50 | $24.13 | $24.47 | +1.45% | 146,115 |
| Oct 7, 2026 | $24.73 | $24.73 | $23.99 | $24.12 | -2.27% | 394,861 |
| Oct 6, 2026 | $24.82 | $24.94 | $24.67 | $24.68 | -0.60% | 116,520 |
| Oct 5, 2026 | $24.87 | $24.87 | $24.80 | $24.83 | -0.24% | 134,525 |
| Oct 2, 2026 | $24.86 | $24.90 | $24.80 | $24.89 | +0.16% | 91,478 |
| Oct 1, 2026 | $24.79 | $24.94 | $24.75 | $24.85 | -1.70% | 88,105 |
| Sep 30, 2026 | $25.20 | $25.31 | $25.13 | $25.28 | +0.40% | 111,788 |
| Sep 29, 2026 | $25.20 | $25.32 | $25.16 | $25.18 | -0.08% | 95,935 |
| Sep 28, 2026 | $25.21 | $25.33 | $25.20 | $25.20 | -0.12% | 47,645 |
| Sep 25, 2026 | $25.16 | $25.32 | $25.16 | $25.23 | +0.04% | 49,397 |
| Sep 24, 2026 | $25.28 | $25.45 | $25.15 | $25.22 | -0.39% | 83,728 |
| Sep 23, 2026 | $25.40 | $25.43 | $25.32 | $25.32 | -0.28% | 44,871 |
| Sep 22, 2026 | $25.40 | $25.44 | $25.36 | $25.39 | +0.12% | 40,638 |
| Sep 21, 2026 | $25.41 | $25.44 | $25.36 | $25.36 | 0.00% | 43,411 |
| Sep 18, 2026 | $25.41 | $25.48 | $25.36 | $25.36 | -0.43% | 27,673 |
| Sep 17, 2026 | $25.40 | $25.48 | $25.40 | $25.47 | +0.20% | 61,777 |
| Sep 16, 2026 | $25.38 | $25.46 | $25.36 | $25.42 | +0.12% | 63,116 |
| Sep 15, 2026 | $25.41 | $25.44 | $25.36 | $25.39 | -0.08% | 52,312 |
| Sep 14, 2026 | $25.40 | $25.46 | $25.40 | $25.41 | -0.08% | 42,578 |
| Sep 11, 2026 | $25.46 | $25.46 | $25.39 | $25.43 | -0.08% | 26,829 |
| Sep 10, 2026 | $25.25 | $25.46 | $25.25 | $25.45 | +0.28% | 83,840 |
| Sep 9, 2026 | $25.48 | $25.51 | $25.38 | $25.38 | -0.16% | 26,005 |
| Sep 8, 2026 | $25.39 | $25.47 | $25.39 | $25.42 | -0.00% | 23,193 |
| Sep 4, 2026 | $25.41 | $25.49 | $25.41 | $25.42 | -0.20% | 20,539 |
| Sep 3, 2026 | $25.42 | $25.48 | $25.42 | $25.47 | -0.02% | 17,779 |
| Sep 2, 2026 | $25.46 | $25.54 | $25.46 | $25.48 | -0.02% | 30,952 |
| Sep 1, 2026 | $25.44 | $25.48 | $25.39 | $25.48 | +0.16% | 38,628 |
| Aug 31, 2026 | $25.43 | $25.50 | $25.39 | $25.44 | +0.04% | 52,529 |
| Aug 28, 2026 | $25.44 | $25.49 | $25.41 | $25.43 | -0.08% | 17,070 |
| Aug 27, 2026 | $25.45 | $25.45 | $25.39 | $25.45 | 0.00% | 17,987 |
| Aug 26, 2026 | $25.40 | $25.47 | $25.40 | $25.45 | +0.12% | 26,832 |
| Aug 25, 2026 | $25.47 | $25.48 | $25.37 | $25.42 | -0.12% | 21,991 |
| Aug 24, 2026 | $25.42 | $25.47 | $25.41 | $25.45 | +0.04% | 19,942 |
| Aug 21, 2026 | $25.36 | $25.45 | $25.36 | $25.44 | +0.28% | 177,807 |
| Aug 20, 2026 | $25.38 | $25.39 | $25.36 | $25.37 | -0.04% | 41,477 |
| Aug 19, 2026 | $25.35 | $25.38 | $25.32 | $25.38 | +0.24% | 46,357 |
| Aug 18, 2026 | $25.26 | $25.37 | $25.26 | $25.32 | -0.12% | 30,144 |
| Aug 17, 2026 | $25.33 | $25.36 | $25.30 | $25.35 | +0.16% | 33,371 |
| Aug 14, 2026 | $25.26 | $25.37 | $25.26 | $25.31 | -0.08% | 57,390 |
| Aug 13, 2026 | $25.23 | $25.35 | $25.23 | $25.33 | +0.40% | 39,249 |
| Aug 12, 2026 | $25.26 | $25.33 | $25.23 | $25.23 | +0.16% | 51,133 |
| Aug 11, 2026 | $25.24 | $25.26 | $25.19 | $25.19 | -0.22% | 14,771 |
| Aug 10, 2026 | $25.24 | $25.25 | $25.23 | $25.25 | +0.10% | 23,015 |
| Aug 7, 2026 | $25.20 | $25.23 | $25.20 | $25.22 | 0.00% | 17,106 |
| Aug 6, 2026 | $25.23 | $25.24 | $25.20 | $25.22 | +0.08% | 34,922 |
| Aug 5, 2026 | $25.21 | $25.23 | $25.17 | $25.20 | 0.00% | 36,248 |
| Aug 4, 2026 | $25.17 | $25.20 | $25.12 | $25.20 | +0.12% | 24,547 |
| Aug 3, 2026 | $25.07 | $25.17 | $25.07 | $25.17 | +0.40% | 38,682 |
| Jul 31, 2026 | $25.04 | $25.14 | $25.04 | $25.07 | +0.12% | 108,408 |
| Jul 30, 2026 | $25.04 | $25.09 | $25.02 | $25.04 | +0.08% | 45,656 |
| Jul 29, 2026 | $25.07 | $25.07 | $25.01 | $25.02 | -0.12% | 40,586 |
| Jul 28, 2026 | $25.04 | $25.07 | $25.01 | $25.05 | 0.00% | 34,149 |
| Jul 27, 2026 | $25.01 | $25.08 | $25.00 | $25.05 | +0.16% | 69,183 |
| Jul 24, 2026 | $25.02 | $25.04 | $25.00 | $25.01 | 0.00% | 51,468 |
| Jul 23, 2026 | $25.03 | $25.04 | $24.98 | $25.01 | -0.08% | 73,299 |
| Jul 22, 2026 | $25.01 | $25.07 | $25.01 | $25.03 | +0.04% | 90,117 |
| Jul 21, 2026 | $25.01 | $25.07 | $25.00 | $25.02 | +0.05% | 130,936 |
| Jul 20, 2026 | $25.03 | $25.03 | $24.96 | $25.01 | -0.09% | 46,645 |
| Jul 17, 2026 | $25.07 | $25.08 | $25.00 | $25.03 | -0.16% | 44,600 |
| Jul 16, 2026 | $25.07 | $25.07 | $25.03 | $25.07 | +0.01% | 76,281 |
| Jul 15, 2026 | $25.07 | $25.07 | $25.06 | $25.07 | -0.01% | 40,477 |
| Jul 14, 2026 | $25.05 | $25.07 | $25.03 | $25.07 | +0.04% | 36,234 |
| Jul 13, 2026 | $25.07 | $25.07 | $25.00 | $25.06 | +0.08% | 33,146 |
| Jul 10, 2026 | $24.96 | $25.09 | $24.96 | $25.04 | -0.12% | 26,561 |
| Jul 9, 2026 | $25.05 | $25.10 | $25.01 | $25.07 | -0.08% | 51,650 |
| Jul 8, 2026 | $24.92 | $25.09 | $24.92 | $25.09 | +0.12% | 36,201 |
| Jul 7, 2026 | $24.88 | $25.10 | $24.88 | $25.06 | +0.40% | 47,107 |
| Jul 6, 2026 | $24.78 | $25.00 | $24.78 | $24.96 | +0.81% | 50,054 |
| Jul 2, 2026 | $24.72 | $24.79 | $24.72 | $24.76 | +0.20% | 36,553 |
| Jul 1, 2026 | $24.58 | $24.79 | $24.57 | $24.71 | -0.96% | 114,642 |
| Jun 30, 2026 | $25.10 | $25.17 | $24.94 | $24.95 | -0.68% | 268,998 |
| Jun 29, 2026 | $25.16 | $25.16 | $25.04 | $25.12 | +0.12% | 74,400 |
| Jun 26, 2026 | $24.99 | $25.16 | $24.99 | $25.09 | +0.20% | 61,427 |
| Jun 25, 2026 | $25.18 | $25.19 | $25.03 | $25.04 | -0.48% | 45,355 |
| Jun 24, 2026 | $25.20 | $25.20 | $25.13 | $25.16 | -0.16% | 24,084 |
| Jun 23, 2026 | $25.25 | $25.26 | $25.19 | $25.20 | -0.20% | 44,177 |
| Jun 22, 2026 | $25.30 | $25.30 | $25.25 | $25.25 | -0.16% | 51,042 |
| Jun 18, 2026 | $25.19 | $25.49 | $25.19 | $25.29 | +0.12% | 248,419 |
| Jun 17, 2026 | $25.25 | $25.29 | $25.23 | $25.26 | -0.12% | 26,871 |
| Jun 16, 2026 | $25.29 | $25.33 | $25.25 | $25.29 | -0.08% | 18,716 |
| Jun 15, 2026 | $25.23 | $25.33 | $25.21 | $25.31 | +0.28% | 59,447 |
| Jun 12, 2026 | $25.15 | $25.25 | $25.15 | $25.24 | 0.00% | 29,719 |
| Jun 11, 2026 | $25.16 | $25.26 | $25.16 | $25.24 | +0.08% | 31,340 |
| Jun 10, 2026 | $25.13 | $25.24 | $25.13 | $25.22 | +0.30% | 41,079 |
| Jun 9, 2026 | $25.14 | $25.18 | $25.12 | $25.15 | -0.02% | 18,756 |
| Jun 8, 2026 | $25.17 | $25.17 | $25.12 | $25.15 | +0.28% | 30,477 |
| Jun 5, 2026 | $25.12 | $25.17 | $25.06 | $25.08 | -0.10% | 44,864 |
| Jun 4, 2026 | $25.10 | $25.14 | $25.05 | $25.10 | +0.02% | 13,851 |
| Jun 3, 2026 | $25.07 | $25.16 | $25.07 | $25.10 | -0.32% | 29,368 |
| Jun 2, 2026 | $25.22 | $25.22 | $25.10 | $25.18 | -0.20% | 17,250 |
| Jun 1, 2026 | $25.20 | $25.23 | $25.05 | $25.23 | +0.40% | 48,051 |
| May 29, 2026 | $25.16 | $25.20 | $25.13 | $25.13 | -0.44% | 52,876 |
| May 28, 2026 | $25.06 | $25.24 | $25.05 | $25.24 | +0.60% | 44,907 |
| May 27, 2026 | $25.01 | $25.09 | $25.01 | $25.09 | +0.16% | 30,113 |
| May 26, 2026 | $24.95 | $25.05 | $24.95 | $25.05 | +0.32% | 41,192 |
| May 22, 2026 | $24.98 | $24.98 | $24.95 | $24.97 | -0.04% | 33,324 |
| May 21, 2026 | $24.97 | $24.98 | $24.93 | $24.98 | +0.04% | 40,346 |
| May 20, 2026 | $24.86 | $24.98 | $24.86 | $24.97 | +0.12% | 101,016 |
| May 19, 2026 | $24.95 | $24.98 | $24.93 | $24.94 | -0.12% | 28,026 |
| May 18, 2026 | $24.81 | $24.97 | $24.81 | $24.97 | +0.40% | 68,507 |
| May 15, 2026 | $24.90 | $24.98 | $24.85 | $24.87 | -0.20% | 13,580 |
| May 14, 2026 | $24.98 | $24.98 | $24.92 | $24.92 | -0.12% | 33,429 |
| May 13, 2026 | $24.98 | $24.98 | $24.94 | $24.95 | -0.08% | 24,537 |
| May 12, 2026 | $25.00 | $25.00 | $24.97 | $24.97 | -0.04% | 85,402 |
| May 11, 2026 | $24.91 | $24.99 | $24.88 | $24.98 | +0.04% | 79,909 |
| May 8, 2026 | $24.98 | $24.98 | $24.95 | $24.97 | -0.04% | 53,570 |
| May 7, 2026 | $24.92 | $24.98 | $24.91 | $24.98 | +0.28% | 61,889 |
| May 6, 2026 | $24.98 | $24.98 | $24.85 | $24.91 | -0.24% | 71,545 |
| May 5, 2026 | $24.86 | $24.97 | $24.86 | $24.97 | +0.36% | 47,485 |
| May 4, 2026 | $24.89 | $24.89 | $24.83 | $24.88 | -0.08% | 113,934 |
| May 1, 2026 | $24.88 | $24.95 | $24.84 | $24.90 | 0.00% | 134,070 |
| Apr 30, 2026 | $24.84 | $24.90 | $24.84 | $24.90 | +0.24% | 113,794 |
| Apr 29, 2026 | $24.85 | $24.88 | $24.79 | $24.84 | +0.12% | 71,193 |
| Apr 28, 2026 | $24.81 | $24.83 | $24.75 | $24.81 | 0.00% | 58,921 |
| Apr 27, 2026 | $24.73 | $24.81 | $24.73 | $24.81 | 0.00% | 77,324 |
| Apr 24, 2026 | $24.81 | $24.82 | $24.75 | $24.81 | +0.24% | 84,292 |
| Apr 23, 2026 | $24.66 | $24.77 | $24.66 | $24.75 | +0.32% | 98,301 |
| Apr 22, 2026 | $24.66 | $24.73 | $24.63 | $24.67 | +0.12% | 131,768 |
| Apr 21, 2026 | $24.58 | $24.69 | $24.55 | $24.64 | +0.45% | 124,233 |
| Apr 20, 2026 | $24.42 | $24.59 | $24.42 | $24.53 | +0.08% | 55,811 |
| Apr 17, 2026 | $24.56 | $24.62 | $24.51 | $24.51 | +0.12% | 87,566 |
| Apr 16, 2026 | $24.49 | $24.54 | $24.45 | $24.48 | +0.16% | 141,147 |
| Apr 15, 2026 | $24.47 | $24.59 | $24.42 | $24.44 | +0.16% | 151,660 |
| Apr 14, 2026 | $24.39 | $24.48 | $24.38 | $24.40 | +0.12% | 100,248 |
| Apr 13, 2026 | $24.34 | $24.41 | $24.32 | $24.37 | +0.08% | 21,693 |
| Apr 10, 2026 | $24.35 | $24.41 | $24.31 | $24.35 | -0.12% | 40,893 |
| Apr 9, 2026 | $24.17 | $24.40 | $24.17 | $24.38 | +0.74% | 65,066 |
| Apr 8, 2026 | $24.07 | $24.22 | $23.95 | $24.20 | +1.47% | 78,681 |
| Apr 7, 2026 | $23.86 | $23.90 | $23.78 | $23.85 | -0.04% | 139,145 |
| Apr 6, 2026 | $23.88 | $23.95 | $23.62 | $23.86 | -0.21% | 182,347 |
| Apr 2, 2026 | $23.78 | $23.97 | $23.70 | $23.91 | +0.29% | 217,072 |
| Apr 1, 2026 | $23.84 | $23.99 | $23.84 | $23.84 | -1.77% | 210,494 |
| Mar 31, 2026 | $24.27 | $24.41 | $24.19 | $24.27 | +0.21% | 781,374 |
| Mar 30, 2026 | $24.30 | $24.40 | $24.15 | $24.22 | -0.21% | 306,819 |
| Mar 27, 2026 | $24.50 | $24.55 | $24.27 | $24.27 | -1.02% | 154,422 |
| Mar 26, 2026 | $24.73 | $24.73 | $24.50 | $24.52 | -0.65% | 58,749 |
| Mar 25, 2026 | $24.72 | $24.76 | $24.68 | $24.68 | -0.12% | 168,207 |
| Mar 24, 2026 | $24.75 | $24.76 | $24.68 | $24.71 | -0.16% | 112,969 |
| Mar 23, 2026 | $24.71 | $24.85 | $24.63 | $24.75 | +0.28% | 33,616 |
| Mar 20, 2026 | $24.79 | $24.80 | $24.61 | $24.68 | -0.36% | 43,279 |
| Mar 19, 2026 | $24.82 | $24.86 | $24.75 | $24.77 | -0.24% | 133,705 |
| Mar 18, 2026 | $24.90 | $24.91 | $24.82 | $24.83 | -0.16% | 34,399 |
| Mar 17, 2026 | $24.92 | $24.95 | $24.85 | $24.87 | +0.08% | 77,316 |
| Mar 16, 2026 | $24.83 | $24.92 | $24.83 | $24.85 | +0.12% | 42,384 |
| Mar 13, 2026 | $24.95 | $24.95 | $24.82 | $24.82 | -0.20% | 63,443 |
| Mar 12, 2026 | $24.89 | $24.98 | $24.87 | $24.87 | -0.08% | 52,028 |
| Mar 11, 2026 | $24.97 | $24.98 | $24.89 | $24.89 | -0.12% | 38,792 |
| Mar 10, 2026 | $24.86 | $24.97 | $24.86 | $24.92 | +0.12% | 36,270 |
| Mar 9, 2026 | $24.98 | $25.02 | $24.88 | $24.89 | -0.20% | 54,993 |
| Mar 6, 2026 | $24.95 | $25.03 | $24.92 | $24.94 | -0.08% | 85,595 |
| Mar 5, 2026 | $25.01 | $25.03 | $24.94 | $24.96 | -0.20% | 52,595 |
| Mar 4, 2026 | $25.00 | $25.07 | $24.97 | $25.01 | +0.10% | 36,170 |
| Mar 3, 2026 | $25.06 | $25.06 | $24.94 | $24.99 | +0.02% | 75,194 |
| Mar 2, 2026 | $24.99 | $25.01 | $24.94 | $24.98 | +0.12% | 69,068 |
| Feb 27, 2026 | $25.04 | $25.08 | $24.87 | $24.95 | -0.39% | 271,982 |
| Feb 26, 2026 | $25.08 | $25.10 | $25.04 | $25.05 | -0.13% | 22,743 |
| Feb 25, 2026 | $25.10 | $25.10 | $25.04 | $25.08 | 0.00% | 79,318 |
| Feb 24, 2026 | $25.09 | $25.15 | $25.08 | $25.08 | +0.04% | 33,442 |
| Feb 23, 2026 | $25.11 | $25.11 | $25.07 | $25.07 | -0.20% | 33,994 |
| Feb 20, 2026 | $25.12 | $25.15 | $25.09 | $25.12 | +0.20% | 25,145 |
| Feb 19, 2026 | $25.16 | $25.16 | $25.06 | $25.07 | -0.04% | 46,360 |
| Feb 18, 2026 | $25.07 | $25.16 | $25.06 | $25.08 | +0.16% | 30,219 |
| Feb 17, 2026 | $25.11 | $25.11 | $25.03 | $25.04 | -0.04% | 29,283 |
| Feb 13, 2026 | $25.09 | $25.10 | $25.05 | $25.05 | +0.04% | 14,264 |
| Feb 12, 2026 | $25.10 | $25.11 | $25.03 | $25.04 | -0.05% | 156,931 |
| Feb 11, 2026 | $25.07 | $25.09 | $25.04 | $25.05 | +0.01% | 20,389 |
| Feb 10, 2026 | $25.04 | $25.07 | $25.02 | $25.05 | -0.04% | 46,294 |
| Feb 9, 2026 | $25.05 | $25.09 | $25.05 | $25.06 | -0.04% | 35,460 |
| Feb 6, 2026 | $25.09 | $25.11 | $25.05 | $25.07 | +0.12% | 65,739 |
| Feb 5, 2026 | $25.12 | $25.12 | $25.03 | $25.04 | -0.24% | 66,526 |
| Feb 4, 2026 | $25.08 | $25.12 | $25.05 | $25.10 | +0.16% | 48,935 |
| Feb 3, 2026 | $25.10 | $25.11 | $25.02 | $25.06 | -0.04% | 147,643 |
| Feb 2, 2026 | $25.07 | $25.12 | $25.04 | $25.07 | -0.20% | 97,329 |
| Jan 30, 2026 | $25.08 | $25.18 | $25.05 | $25.12 | +0.16% | 71,431 |
| Jan 29, 2026 | $25.03 | $25.09 | $25.03 | $25.08 | +0.08% | 48,691 |
| Jan 28, 2026 | $25.07 | $25.09 | $25.02 | $25.06 | -0.04% | 369,104 |
| Jan 27, 2026 | $25.05 | $25.09 | $25.05 | $25.07 | 0.00% | 129,169 |
| Jan 26, 2026 | $25.01 | $25.11 | $25.01 | $25.07 | -0.24% | 94,961 |
| Jan 23, 2026 | $25.05 | $25.13 | $25.01 | $25.13 | +0.44% | 16,593 |
| Jan 22, 2026 | $25.00 | $25.09 | $24.98 | $25.02 | 0.00% | 218,393 |
| Jan 21, 2026 | $24.98 | $25.02 | $24.93 | $25.02 | +0.24% | 533,067 |
| Jan 20, 2026 | $24.94 | $25.00 | $24.92 | $24.96 | +0.04% | 31,433 |
| Jan 16, 2026 | $24.96 | $24.98 | $24.93 | $24.95 | +0.04% | 27,374 |
| Jan 15, 2026 | $24.92 | $24.98 | $24.88 | $24.94 | +0.20% | 23,983 |
| Jan 14, 2026 | $24.91 | $24.94 | $24.86 | $24.89 | +0.04% | 23,115 |
| Jan 13, 2026 | $24.85 | $24.90 | $24.84 | $24.88 | +0.08% | 29,139 |
| Jan 12, 2026 | $24.83 | $24.88 | $24.83 | $24.86 | +0.16% | 33,094 |
| Jan 9, 2026 | $24.79 | $24.88 | $24.79 | $24.82 | +0.16% | 58,334 |
| Jan 8, 2026 | $24.76 | $24.83 | $24.76 | $24.78 | +0.08% | 16,422 |
| Jan 7, 2026 | $24.81 | $24.81 | $24.76 | $24.76 | -0.16% | 30,915 |
| Jan 6, 2026 | $24.79 | $24.86 | $24.76 | $24.80 | +0.08% | 37,163 |
| Jan 5, 2026 | $24.74 | $24.79 | $24.71 | $24.78 | +0.45% | 48,418 |
| Jan 2, 2026 | $24.65 | $24.70 | $24.60 | $24.67 | +0.53% | 23,303 |
| Dec 31, 2025 | $24.76 | $24.79 | $24.49 | $24.54 | -2.46% | 147,067 |
| Dec 30, 2025 | $25.10 | $25.17 | $25.07 | $25.16 | +0.36% | 41,085 |
| Dec 29, 2025 | $25.06 | $25.12 | $25.06 | $25.07 | +0.02% | 27,775 |
| Dec 26, 2025 | $25.03 | $25.10 | $25.02 | $25.07 | +0.06% | 34,480 |
| Dec 24, 2025 | $25.09 | $25.12 | $25.05 | $25.05 | 0.00% | 7,866 |
| Dec 23, 2025 | $25.07 | $25.10 | $25.05 | $25.05 | -0.08% | 15,636 |
| Dec 22, 2025 | $25.07 | $25.12 | $25.07 | $25.07 | +0.04% | 47,309 |
| Dec 19, 2025 | $25.12 | $25.12 | $25.05 | $25.06 | -0.12% | 24,876 |
| Dec 18, 2025 | $24.99 | $25.14 | $24.99 | $25.09 | +0.36% | 19,984 |
| Dec 17, 2025 | $25.01 | $25.06 | $24.97 | $25.00 | -0.04% | 37,446 |
| Dec 16, 2025 | $25.01 | $25.05 | $25.01 | $25.01 | -0.16% | 18,659 |
| Dec 15, 2025 | $25.03 | $25.06 | $24.95 | $25.05 | +0.20% | 58,490 |
| Dec 12, 2025 | $25.02 | $25.03 | $24.95 | $25.00 | -0.04% | 22,043 |
| Dec 11, 2025 | $24.98 | $25.01 | $24.96 | $25.01 | +0.04% | 47,123 |
| Dec 10, 2025 | $24.95 | $25.00 | $24.95 | $25.00 | +0.28% | 15,438 |
| Dec 9, 2025 | $24.93 | $24.96 | $24.90 | $24.93 | 0.00% | 35,895 |
| Dec 8, 2025 | $24.97 | $24.97 | $24.90 | $24.93 | +0.04% | 29,051 |
| Dec 5, 2025 | $24.93 | $24.94 | $24.89 | $24.92 | -0.06% | 20,669 |
| Dec 4, 2025 | $24.87 | $24.96 | $24.87 | $24.94 | -0.10% | 18,782 |
| Dec 3, 2025 | $24.99 | $24.99 | $24.90 | $24.96 | +0.12% | 27,041 |
| Dec 2, 2025 | $24.86 | $25.00 | $24.86 | $24.93 | +0.28% | 53,590 |
| Dec 1, 2025 | $24.82 | $24.88 | $24.74 | $24.86 | +0.16% | 68,170 |
| Nov 28, 2025 | $24.85 | $24.92 | $24.80 | $24.82 | -0.36% | 61,609 |
| Nov 26, 2025 | $24.90 | $24.92 | $24.85 | $24.91 | -0.04% | 32,142 |
| Nov 25, 2025 | $24.86 | $24.92 | $24.82 | $24.92 | +0.24% | 33,673 |
| Nov 24, 2025 | $24.76 | $24.88 | $24.76 | $24.86 | +0.12% | 40,109 |
| Nov 21, 2025 | $24.80 | $24.86 | $24.79 | $24.83 | +0.36% | 20,103 |
| Nov 20, 2025 | $24.87 | $24.90 | $24.71 | $24.74 | -0.40% | 25,853 |
| Nov 19, 2025 | $24.90 | $24.92 | $24.84 | $24.84 | -0.28% | 27,460 |
| Nov 18, 2025 | $24.91 | $24.91 | $24.80 | $24.91 | +0.04% | 23,494 |
| Nov 17, 2025 | $24.97 | $24.97 | $24.90 | $24.90 | -0.13% | 20,037 |
| Nov 14, 2025 | $24.95 | $24.96 | $24.92 | $24.93 | -0.03% | 18,875 |
| Nov 13, 2025 | $24.94 | $25.00 | $24.94 | $24.94 | -0.24% | 9,541 |
| Nov 12, 2025 | $24.98 | $25.00 | $24.96 | $25.00 | +0.08% | 13,607 |
| Nov 11, 2025 | $24.95 | $24.99 | $24.93 | $24.98 | +0.12% | 9,051 |
| Nov 10, 2025 | $24.99 | $24.99 | $24.95 | $24.95 | -0.12% | 13,106 |
| Nov 7, 2025 | $24.92 | $24.99 | $24.91 | $24.98 | +0.04% | 9,261 |
| Nov 6, 2025 | $24.96 | $24.98 | $24.87 | $24.97 | -0.08% | 19,312 |
| Nov 5, 2025 | $24.95 | $24.99 | $24.91 | $24.99 | +0.16% | 40,111 |
| Nov 4, 2025 | $24.87 | $24.95 | $24.86 | $24.95 | 0.00% | 35,592 |
| Nov 3, 2025 | $24.89 | $24.97 | $24.84 | $24.95 | +0.36% | 81,531 |
| Oct 31, 2025 | $24.83 | $24.90 | $24.82 | $24.86 | +0.12% | 84,378 |
| Oct 30, 2025 | $24.81 | $24.85 | $24.76 | $24.83 | +0.16% | 35,633 |
| Oct 29, 2025 | $24.76 | $24.84 | $24.76 | $24.79 | -0.07% | 42,512 |
| Oct 28, 2025 | $24.81 | $24.85 | $24.77 | $24.81 | -0.09% | 93,599 |
| Oct 27, 2025 | $24.84 | $24.87 | $24.82 | $24.83 | 0.00% | 44,037 |
| Oct 24, 2025 | $24.87 | $24.87 | $24.81 | $24.83 | -0.12% | 35,980 |
| Oct 23, 2025 | $24.85 | $24.87 | $24.83 | $24.86 | +0.04% | 32,781 |
| Oct 22, 2025 | $24.87 | $24.87 | $24.83 | $24.85 | -0.04% | 22,931 |
| Oct 21, 2025 | $24.88 | $24.91 | $24.86 | $24.86 | -0.08% | 61,223 |
| Oct 20, 2025 | $24.90 | $24.92 | $24.88 | $24.88 | – | 36,755 |
Seasonality
AGNCP 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 | 2.3% | -0.5% | -3.4% | 3.4% | 0.3% | -0.6% | 2.7% | 0.3% | -0.5% | -1.3% | 2.0% | 1.5% |
| Months up | 6 of 8 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 4 of 9 | 3 of 8 | 6 of 8 |
| 2026 | 2.4% | -0.7% | -2.7% | 4.9% | 0.9% | -0.7% | 2.7% | 1.5% | -0.6% | -1.6% | ||
| 2025 | 0.4% | 2.1% | 0.1% | -0.7% | -0.0% | 1.7% | 3.9% | -1.3% | 0.8% | 0.4% | -0.2% | 1.1% |
| 2024 | 6.1% | 1.8% | -0.7% | 1.7% | 3.0% | 0.3% | 1.3% | 0.4% | 1.6% | 2.5% | -0.8% | 2.0% |
| 2023 | 12.0% | 0.1% | -8.0% | 4.7% | 0.0% | 4.6% | 1.2% | 2.8% | 0.8% | -7.6% | 7.9% | 2.7% |
| 2022 | -2.9% | -4.6% | 1.3% | -0.9% | -3.1% | -8.1% | 10.3% | -3.7% | -8.5% | -3.4% | 10.6% | -4.4% |
| 2021 | 0.5% | -2.5% | 2.7% | 1.5% | 4.7% | 1.2% | 1.4% | 0.7% | 0.2% | 0.4% | -1.9% | 3.2% |
| 2020 | -4.3% | -25.7% | 22.6% | -1.7% | -2.2% | 7.2% | 2.4% | -0.1% | -2.1% | 3.0% | 8.9% | |
| 2017 | 0.1% | 1.8% | -0.1% | 0.7% | -0.2% | -0.6% | -1.3% | -0.2% | 0.1% | |||
| 2016 | -0.5% | 1.5% | 0.5% | 0.7% | 0.9% | 0.0% | 1.2% | -1.5% | 0.3% | -1.8% | -2.5% | 0.9% |
| 2015 | 0.1% | -1.2% | -1.2% | -1.0% | -2.3% | -1.2% | 1.7% | 0.6% | 2.0% | -0.3% | -2.2% |