AGNC Investment Corp. (AGNCZ) stock
AGNCZNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCN, AGNCO, AGNCP
$23.70+0.00 (0.00%)
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
$23.70
0.00% on the day
52-week range
$23.33 – $26.37
-10.1% from the high
Change over 52 weeks
-6.7%
From $25.40 on Oct 30, 2025
Average volume
64,665
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.80 | $23.90 | $23.62 | $23.70 | -0.21% | 703,779 |
| Oct 19, 2026 | $23.87 | $23.94 | $23.33 | $23.75 | -0.04% | 495,426 |
| Oct 12, 2026 | $24.30 | $24.50 | $23.71 | $23.76 | -2.14% | 668,851 |
| Oct 5, 2026 | $24.77 | $24.86 | $23.77 | $24.28 | -1.62% | 693,968 |
| Sep 28, 2026 | $25.15 | $25.15 | $24.55 | $24.68 | -1.63% | 535,775 |
| Sep 21, 2026 | $25.27 | $25.38 | $25.00 | $25.09 | -0.71% | 296,767 |
| Sep 14, 2026 | $25.18 | $25.38 | $25.16 | $25.27 | -0.12% | 181,255 |
| Sep 8, 2026 | $25.58 | $25.58 | $25.23 | $25.30 | -0.63% | 168,266 |
| Aug 31, 2026 | $25.64 | $25.73 | $25.45 | $25.46 | -0.62% | 101,799 |
| Aug 24, 2026 | $25.54 | $25.74 | $25.43 | $25.62 | +0.31% | 165,109 |
| Aug 17, 2026 | $25.43 | $25.65 | $25.42 | $25.54 | +0.16% | 140,017 |
| Aug 10, 2026 | $25.51 | $25.59 | $25.25 | $25.50 | -0.04% | 377,283 |
| Aug 3, 2026 | $25.49 | $25.54 | $25.36 | $25.51 | +0.28% | 107,521 |
| Jul 27, 2026 | $25.23 | $25.50 | $25.23 | $25.44 | +0.71% | 92,203 |
| Jul 20, 2026 | $25.30 | $25.35 | $25.21 | $25.26 | +0.08% | 114,122 |
| Jul 13, 2026 | $25.22 | $25.33 | $25.18 | $25.24 | +0.36% | 235,405 |
| Jul 6, 2026 | $25.17 | $25.28 | $25.10 | $25.15 | -0.04% | 191,183 |
| Jun 29, 2026 | $25.41 | $25.48 | $24.97 | $25.16 | -1.14% | 495,878 |
| Jun 22, 2026 | $25.63 | $25.65 | $25.36 | $25.45 | -0.43% | 155,619 |
| Jun 15, 2026 | $25.44 | $25.69 | $25.40 | $25.56 | +0.59% | 130,963 |
| Jun 8, 2026 | $25.34 | $25.44 | $25.33 | $25.41 | +0.08% | 122,775 |
| Jun 1, 2026 | $25.45 | $25.47 | $25.33 | $25.39 | 0.00% | 134,697 |
| May 26, 2026 | $25.32 | $25.47 | $25.30 | $25.39 | +0.28% | 445,883 |
| May 18, 2026 | $25.42 | $25.43 | $25.15 | $25.32 | -0.08% | 117,285 |
| May 11, 2026 | $25.43 | $25.45 | $25.32 | $25.34 | -0.28% | 213,745 |
| May 4, 2026 | $25.55 | $25.63 | $25.40 | $25.41 | -0.47% | 397,244 |
| Apr 27, 2026 | $25.34 | $25.60 | $25.34 | $25.53 | +0.39% | 147,358 |
| Apr 20, 2026 | $25.20 | $25.49 | $25.15 | $25.43 | +0.75% | 310,669 |
| Apr 13, 2026 | $25.04 | $25.43 | $25.00 | $25.24 | +0.96% | 217,507 |
| Apr 6, 2026 | $24.70 | $25.16 | $24.58 | $25.00 | +1.26% | 464,249 |
| Mar 30, 2026 | $25.20 | $25.35 | $24.62 | $24.69 | -1.91% | 620,854 |
| Mar 23, 2026 | $25.25 | $25.45 | $25.06 | $25.17 | +0.88% | 431,175 |
| Mar 16, 2026 | $25.66 | $25.88 | $24.95 | $24.95 | -2.46% | 357,370 |
| Mar 9, 2026 | $25.60 | $26.00 | $25.49 | $25.58 | -0.39% | 170,367 |
| Mar 2, 2026 | $25.80 | $25.98 | $25.61 | $25.68 | -0.27% | 245,391 |
| Feb 23, 2026 | $26.10 | $26.19 | $25.69 | $25.75 | -1.34% | 205,619 |
| Feb 17, 2026 | $26.14 | $26.37 | $26.03 | $26.10 | +0.04% | 147,484 |
| Feb 9, 2026 | $26.04 | $26.13 | $25.93 | $26.09 | +0.42% | 130,789 |
| Feb 2, 2026 | $25.93 | $25.99 | $25.86 | $25.98 | +0.12% | 186,577 |
| Jan 26, 2026 | $25.85 | $25.95 | $25.82 | $25.95 | +0.50% | 654,258 |
| Jan 20, 2026 | $25.71 | $25.85 | $25.61 | $25.82 | +0.35% | 311,879 |
| Jan 12, 2026 | $25.65 | $25.80 | $25.60 | $25.73 | +0.47% | 353,294 |
| Jan 5, 2026 | $25.43 | $25.74 | $25.40 | $25.61 | +0.88% | 287,897 |
| Dec 29, 2025 | $25.86 | $25.94 | $25.22 | $25.39 | -1.64% | 379,315 |
| Dec 22, 2025 | $25.80 | $25.88 | $25.76 | $25.81 | +0.08% | 255,471 |
| Dec 15, 2025 | $25.82 | $25.87 | $25.74 | $25.79 | -0.04% | 735,523 |
| Dec 8, 2025 | $25.75 | $25.85 | $25.59 | $25.80 | +0.19% | 172,897 |
| Dec 1, 2025 | $25.70 | $25.79 | $25.50 | $25.75 | +0.12% | 409,894 |
| Nov 24, 2025 | $25.41 | $25.73 | $25.39 | $25.72 | +1.02% | 441,857 |
| Nov 17, 2025 | $25.63 | $25.63 | $25.36 | $25.46 | -0.70% | 601,382 |
| Nov 10, 2025 | $25.55 | $25.69 | $25.52 | $25.64 | +0.43% | 209,420 |
| Nov 3, 2025 | $25.40 | $25.57 | $25.34 | $25.53 | +0.51% | 440,034 |
| Oct 27, 2025 | $25.50 | $25.55 | $25.36 | $25.40 | -0.16% | 756,265 |
| Oct 20, 2025 | $25.35 | $25.50 | $25.28 | $25.44 | +0.51% | 267,768 |
| Oct 13, 2025 | $25.32 | $25.37 | $25.20 | $25.31 | +0.16% | 768,527 |
| Oct 6, 2025 | $25.46 | $25.48 | $25.16 | $25.27 | -0.59% | 808,780 |
| Sep 29, 2025 | $25.42 | $25.57 | $25.42 | $25.42 | 0.00% | 2,527,103 |
| Sep 22, 2025 | $25.47 | $25.50 | $25.32 | $25.42 | -0.08% | 956,145 |
| Sep 15, 2025 | $25.49 | $25.53 | $25.36 | $25.44 | +0.36% | 1,673,964 |
| Sep 8, 2025 | $25.25 | $25.55 | $25.05 | $25.35 | +0.76% | 4,573,182 |
| Sep 4, 2025 | $25.02 | $25.24 | $25.00 | $25.16 | – | 3,287,012 |