AGNC Investment Stock Price History
NASDAQ: AGNCReal EstateReal Estate Investment TrustsUSD
8.67-0.01 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGNC price history at a glance
The price history for AGNC Investment (AGNC) on this page begins on May 12, 2008, when the stock closed at $19.99; it most recently closed at $8.67 on October 5, 2026. The highest price in this record is $36.77, reached on September 17, 2012; the latest close is 76.4% below that peak. Across the 17 complete calendar years in the table, AGNC finished higher in 7 and lower in 10. Its best year was 2009 (+26.7%) and its worst was 2013 (-36.9%).
Over roughly 18 years the share price changed -56.6%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, AGNC has lost 13.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $36.77
- Date of high
- Sep 17, 2012
- Low since 2008
- $6.25
- Date of low
- Mar 16, 2020
- 52-week high
- $12.19
- 52-week low
- $8.41
- IPO year
- 2008
- Last close
- $8.67
AGNC returns
1 week
-1.37%
1 month
-17.51%
3 months
-22.10%
6 months
-17.19%
Year to date
-19.12%
1 year
-13.30%
3 years
-1.25%
5 years
-46.55%
AGNC price return, excluding dividends.
AGNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.67 | -20.68% |
| 2025 | 10.93 | +15.78% |
| 2024 | 9.44 | -3.77% |
| 2023 | 9.81 | -5.22% |
| 2022 | 10.35 | -31.18% |
| 2021 | 15.04 | -3.59% |
| 2020 | 15.60 | -12.01% |
| 2019 | 17.73 | -1.17% |
| 2018 | 17.94 | -11.14% |
| 2017 | 20.19 | +11.36% |
| 2016 | 18.13 | +4.56% |
| 2015 | 17.34 | -22.31% |
| 2014 | 22.32 | +13.94% |
| 2013 | 19.59 | -36.91% |
| 2012 | 31.05 | +10.58% |
| 2011 | 28.08 | -2.30% |
| 2010 | 28.74 | +8.29% |
| 2009 | 26.54 | +26.74% |
| 2008* | 20.94 | +4.75% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
AGNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.70 | 8.72 | 8.51 | 8.67 | -0.12% | |
| 8.42 | 8.69 | 8.41 | 8.68 | +2.60% | |
| 8.61 | 8.62 | 8.42 | 8.46 | -2.76% | |
| 8.70 | 8.73 | 8.59 | 8.70 | +0.58% | |
| 8.79 | 8.84 | 8.62 | 8.65 | -1.59% | |
| 9.06 | 9.13 | 8.77 | 8.79 | -1.79% | |
| 9.04 | 9.07 | 8.87 | 8.95 | -1.32% | |
| 9.41 | 9.43 | 9.05 | 9.07 | -4.02% | |
| 9.50 | 9.52 | 9.33 | 9.45 | -0.11% | |
| 9.56 | 9.68 | 9.43 | 9.46 | -1.66% | |
| 9.68 | 9.70 | 9.51 | 9.62 | 0.00% | |
| 9.91 | 9.93 | 9.60 | 9.62 | -2.93% | |
| 10.08 | 10.09 | 9.86 | 9.91 | -1.78% | |
| 10.04 | 10.10 | 9.97 | 10.09 | +1.20% | |
| 9.92 | 10.03 | 9.86 | 9.97 | +1.01% | |
| 9.90 | 10.00 | 9.83 | 9.87 | -0.40% | |
| 10.07 | 10.10 | 9.91 | 9.91 | +0.30% | |
| 10.01 | 10.12 | 9.79 | 9.88 | -0.80% | |
| 10.09 | 10.13 | 9.94 | 9.96 | -1.29% | |
| 10.06 | 10.20 | 10.02 | 10.09 | -0.59% | |
| 10.29 | 10.34 | 10.15 | 10.15 | -0.39% | |
| 10.53 | 10.54 | 10.17 | 10.19 | -3.04% | |
| 10.71 | 10.76 | 10.50 | 10.51 | -1.59% | |
| 10.75 | 10.87 | 10.67 | 10.68 | +0.28% | |
| 10.61 | 10.73 | 10.57 | 10.65 | -0.09% | |
| 10.70 | 10.76 | 10.58 | 10.66 | +0.38% | |
| 10.63 | 10.65 | 10.57 | 10.62 | +0.19% | |
| 10.65 | 10.74 | 10.58 | 10.60 | -1.21% | |
| 10.74 | 10.84 | 10.68 | 10.73 | -1.56% | |
| 10.95 | 11.00 | 10.88 | 10.90 | -0.37% | |
| 10.82 | 10.96 | 10.79 | 10.94 | +1.20% | |
| 10.92 | 10.93 | 10.81 | 10.81 | -0.92% | |
| 11.02 | 11.03 | 10.88 | 10.91 | -0.64% | |
| 10.91 | 11.00 | 10.84 | 10.98 | +0.83% | |
| 10.97 | 11.00 | 10.88 | 10.89 | -0.27% | |
| 11.03 | 11.10 | 10.89 | 10.92 | -1.44% | |
| 11.00 | 11.13 | 10.97 | 11.08 | +1.47% | |
| 10.96 | 10.97 | 10.89 | 10.92 | -0.27% | |
| 10.95 | 11.01 | 10.90 | 10.95 | -0.09% | |
| 10.98 | 11.08 | 10.94 | 10.96 | 0.00% | |
| 10.96 | 10.99 | 10.87 | 10.96 | +0.74% | |
| 10.95 | 11.02 | 10.87 | 10.88 | -0.09% | |
| 10.77 | 10.89 | 10.72 | 10.89 | +1.21% | |
| 10.85 | 10.85 | 10.64 | 10.76 | -0.74% | |
| 10.65 | 10.93 | 10.65 | 10.84 | +2.17% | |
| 10.67 | 10.73 | 10.58 | 10.61 | -0.56% | |
| 10.65 | 10.72 | 10.53 | 10.67 | +0.28% | |
| 10.70 | 10.77 | 10.60 | 10.64 | 0.00% | |
| 10.70 | 10.81 | 10.60 | 10.64 | -0.19% | |
| 10.75 | 10.77 | 10.62 | 10.66 | -2.38% | |
| 10.95 | 10.99 | 10.81 | 10.92 | +0.18% | |
| 11.03 | 11.06 | 10.87 | 10.90 | -1.54% | |
| 10.70 | 11.10 | 10.67 | 11.07 | +4.04% | |
| 10.66 | 10.70 | 10.60 | 10.64 | +0.47% | |
| 10.62 | 10.67 | 10.55 | 10.59 | +0.28% | |
| 10.60 | 10.65 | 10.46 | 10.56 | -1.49% | |
| 10.89 | 10.91 | 10.68 | 10.72 | -0.56% | |
| 11.03 | 11.16 | 10.70 | 10.78 | -1.28% | |
| 11.27 | 11.29 | 10.90 | 10.92 | -2.67% | |
| 11.35 | 11.40 | 11.16 | 11.22 | -1.84% | |
| 11.33 | 11.45 | 11.31 | 11.43 | +0.97% | |
| 11.24 | 11.44 | 11.22 | 11.32 | +1.25% | |
| 11.08 | 11.24 | 11.05 | 11.18 | +1.73% | |
| 11.12 | 11.14 | 10.95 | 10.99 | -1.26% | |
| 11.12 | 11.18 | 11.06 | 11.13 | +0.54% | |
| 10.99 | 11.16 | 10.91 | 11.07 | +1.19% | |
| 11.08 | 11.11 | 10.90 | 10.94 | -1.62% | |
| 11.17 | 11.25 | 11.06 | 11.12 | -0.45% | |
| 10.98 | 11.22 | 10.97 | 11.17 | +1.55% | |
| 10.89 | 11.00 | 10.81 | 11.00 | +1.95% | |
| 10.82 | 10.91 | 10.76 | 10.79 | -1.01% | |
| 10.79 | 11.03 | 10.78 | 10.90 | -0.91% | |
| 10.90 | 11.00 | 10.79 | 11.00 | +0.92% | |
| 10.62 | 10.91 | 10.59 | 10.90 | +2.64% | |
| 10.50 | 10.65 | 10.46 | 10.62 | +1.24% | |
| 10.46 | 10.55 | 10.45 | 10.49 | +0.48% | |
| 10.34 | 10.45 | 10.30 | 10.44 | +0.58% | |
| 10.36 | 10.45 | 10.35 | 10.38 | 0.00% | |
| 10.38 | 10.42 | 10.32 | 10.38 | +0.78% | |
| 10.57 | 10.59 | 10.23 | 10.30 | -2.46% | |
| 10.49 | 10.62 | 10.48 | 10.56 | +0.96% | |
| 10.46 | 10.55 | 10.40 | 10.46 | +1.45% | |
| 10.34 | 10.38 | 10.29 | 10.31 | +0.10% | |
| 10.25 | 10.36 | 10.22 | 10.30 | +1.18% | |
| 10.25 | 10.37 | 10.17 | 10.18 | -1.26% | |
| 10.19 | 10.32 | 10.17 | 10.31 | +1.98% | |
| 10.20 | 10.27 | 10.07 | 10.11 | -0.59% | |
| 10.22 | 10.29 | 10.15 | 10.17 | -1.17% | |
| 10.21 | 10.41 | 10.21 | 10.29 | +1.18% | |
| 10.13 | 10.23 | 10.08 | 10.17 | -0.29% | |
| 10.22 | 10.33 | 10.19 | 10.20 | -0.29% | |
| 10.19 | 10.37 | 10.12 | 10.23 | -1.73% | |
| 10.41 | 10.44 | 10.36 | 10.41 | -1.33% | |
| 10.48 | 10.57 | 10.44 | 10.55 | +0.38% | |
| 10.47 | 10.62 | 10.45 | 10.51 | +0.77% | |
| 10.30 | 10.45 | 10.25 | 10.43 | +2.15% | |
| 10.31 | 10.34 | 10.18 | 10.21 | -0.49% | |
| 10.19 | 10.29 | 10.09 | 10.26 | +0.10% | |
| 10.13 | 10.29 | 10.09 | 10.25 | +1.18% | |
| 10.25 | 10.27 | 10.11 | 10.13 | -1.65% | |
| 10.41 | 10.44 | 10.28 | 10.30 | -0.39% | |
| 10.48 | 10.49 | 10.32 | 10.34 | -1.99% | |
| 10.68 | 10.72 | 10.55 | 10.55 | -0.75% | |
| 10.72 | 10.72 | 10.62 | 10.63 | -1.02% | |
| 10.76 | 10.82 | 10.71 | 10.74 | -0.56% | |
| 10.83 | 10.90 | 10.79 | 10.80 | -0.55% | |
| 10.78 | 10.89 | 10.75 | 10.86 | +1.31% | |
| 10.79 | 10.80 | 10.65 | 10.72 | -0.65% | |
| 10.81 | 10.84 | 10.72 | 10.79 | +0.65% | |
| 10.65 | 10.76 | 10.63 | 10.72 | +0.66% | |
| 10.87 | 10.89 | 10.63 | 10.65 | -2.65% | |
| 11.02 | 11.02 | 10.92 | 10.94 | -0.73% | |
| 10.88 | 11.07 | 10.83 | 11.02 | +0.46% | |
| 11.11 | 11.11 | 10.91 | 10.97 | -0.99% | |
| 11.07 | 11.12 | 11.04 | 11.08 | -0.18% | |
| 11.02 | 11.10 | 11.01 | 11.10 | +0.73% | |
| 10.91 | 11.05 | 10.84 | 11.02 | +1.47% | |
| 10.90 | 10.94 | 10.79 | 10.86 | -0.46% | |
| 11.06 | 11.10 | 10.85 | 10.91 | 0.00% | |
| 10.83 | 11.12 | 10.81 | 10.91 | +1.30% | |
| 10.76 | 10.82 | 10.61 | 10.77 | -1.19% | |
| 10.66 | 10.92 | 10.63 | 10.90 | +3.22% | |
| 10.75 | 10.75 | 10.55 | 10.56 | -1.68% | |
| 10.67 | 10.76 | 10.56 | 10.74 | +0.94% | |
| 10.55 | 10.64 | 10.53 | 10.64 | +1.14% | |
| 10.40 | 10.53 | 10.34 | 10.52 | +0.48% | |
| 10.51 | 10.55 | 10.41 | 10.47 | -0.10% | |
| 10.29 | 10.51 | 10.28 | 10.48 | +1.55% | |
| 10.37 | 10.44 | 10.24 | 10.32 | +2.28% | |
| 10.17 | 10.23 | 10.05 | 10.09 | -1.08% | |
| 10.13 | 10.30 | 10.11 | 10.20 | +0.49% | |
| 9.82 | 10.15 | 9.81 | 10.15 | +1.30% | |
| 10.04 | 10.15 | 10.00 | 10.02 | -0.10% | |
| 9.85 | 10.04 | 9.79 | 10.03 | +1.93% | |
| 9.79 | 9.98 | 9.72 | 9.84 | +1.55% | |
| 9.76 | 9.81 | 9.63 | 9.69 | -1.52% | |
| 10.03 | 10.08 | 9.82 | 9.84 | -2.96% | |
| 10.06 | 10.18 | 10.01 | 10.14 | +2.01% | |
| 9.94 | 10.07 | 9.85 | 9.94 | -0.70% | |
| 9.95 | 10.14 | 9.87 | 10.01 | +2.67% | |
| 10.29 | 10.32 | 9.73 | 9.75 | -5.25% | |
| 10.21 | 10.40 | 10.21 | 10.29 | -0.10% | |
| 10.40 | 10.50 | 10.29 | 10.30 | -1.81% | |
| 10.41 | 10.58 | 10.40 | 10.49 | +1.55% | |
| 10.33 | 10.50 | 10.32 | 10.33 | +0.98% | |
| 10.49 | 10.57 | 10.21 | 10.23 | -1.54% | |
| 10.63 | 10.63 | 10.37 | 10.39 | -2.62% | |
| 10.71 | 10.76 | 10.59 | 10.67 | -0.47% | |
| 10.60 | 10.82 | 10.55 | 10.72 | +1.71% | |
| 10.50 | 10.57 | 10.21 | 10.54 | -0.94% | |
| 10.79 | 10.81 | 10.62 | 10.64 | -2.39% | |
| 10.93 | 11.04 | 10.81 | 10.90 | -0.64% | |
| 11.01 | 11.10 | 10.93 | 10.97 | -0.27% | |
| 10.90 | 11.13 | 10.84 | 11.00 | -1.35% | |
| 10.95 | 11.27 | 10.83 | 11.15 | -0.54% | |
| 11.20 | 11.27 | 11.14 | 11.21 | -1.23% | |
| 11.33 | 11.40 | 11.25 | 11.35 | +0.53% | |
| 11.34 | 11.39 | 11.12 | 11.29 | -0.18% | |
| 11.29 | 11.32 | 11.16 | 11.31 | +0.35% | |
| 11.46 | 11.56 | 11.17 | 11.27 | -1.57% | |
| 11.32 | 11.48 | 11.24 | 11.45 | +1.15% | |
| 11.31 | 11.39 | 11.26 | 11.32 | +0.09% | |
| 11.30 | 11.37 | 11.26 | 11.31 | +0.09% | |
| 11.40 | 11.43 | 11.21 | 11.30 | -0.53% | |
| 11.41 | 11.54 | 11.23 | 11.36 | -0.18% | |
| 11.48 | 11.60 | 11.36 | 11.38 | -0.44% | |
| 11.26 | 11.52 | 11.25 | 11.43 | +1.87% | |
| 11.34 | 11.39 | 11.15 | 11.22 | -1.06% | |
| 11.41 | 11.45 | 11.24 | 11.34 | -0.87% | |
| 11.45 | 11.53 | 11.41 | 11.44 | +0.35% | |
| 11.41 | 11.53 | 11.32 | 11.40 | -0.96% | |
| 11.48 | 11.57 | 11.42 | 11.51 | +0.17% | |
| 11.27 | 11.53 | 11.26 | 11.49 | +2.86% | |
| 11.33 | 11.45 | 11.15 | 11.17 | -2.02% | |
| 11.83 | 11.84 | 11.37 | 11.40 | -4.76% | |
| 12.13 | 12.13 | 11.79 | 11.97 | -0.42% | |
| 12.13 | 12.19 | 12.01 | 12.02 | -1.23% | |
| 11.87 | 12.18 | 11.84 | 12.17 | +3.14% | |
| 11.87 | 11.89 | 11.67 | 11.80 | -0.42% | |
| 11.82 | 11.89 | 11.77 | 11.85 | +0.51% | |
| 11.70 | 11.82 | 11.66 | 11.79 | +0.77% | |
| 11.71 | 11.72 | 11.52 | 11.70 | +0.34% | |
| 11.75 | 11.80 | 11.64 | 11.66 | -2.26% | |
| 11.70 | 11.93 | 11.69 | 11.93 | +2.14% | |
| 11.58 | 11.72 | 11.50 | 11.68 | +0.95% | |
| 11.30 | 11.59 | 11.26 | 11.57 | +1.94% | |
| 11.40 | 11.43 | 11.27 | 11.35 | -0.26% | |
| 11.41 | 11.44 | 11.31 | 11.38 | -0.26% | |
| 11.48 | 11.64 | 11.35 | 11.41 | +1.97% | |
| 11.05 | 11.30 | 11.04 | 11.19 | +1.18% | |
| 11.19 | 11.25 | 11.03 | 11.06 | -0.90% | |
| 11.01 | 11.22 | 11.00 | 11.16 | +0.81% | |
| 10.93 | 11.12 | 10.91 | 11.07 | +1.28% | |
| 10.72 | 11.01 | 10.65 | 10.93 | +1.96% | |
| 10.72 | 10.81 | 10.70 | 10.72 | -0.92% | |
| 10.83 | 10.86 | 10.80 | 10.82 | 0.00% | |
| 10.87 | 10.89 | 10.76 | 10.82 | -0.28% | |
| 10.89 | 10.93 | 10.81 | 10.85 | +0.09% | |
| 10.79 | 10.86 | 10.78 | 10.84 | +0.74% | |
| 10.85 | 10.89 | 10.74 | 10.76 | -0.92% | |
| 10.70 | 10.86 | 10.68 | 10.86 | +1.88% | |
| 10.60 | 10.74 | 10.58 | 10.66 | +0.85% | |
| 10.47 | 10.63 | 10.47 | 10.57 | +1.25% | |
| 10.37 | 10.58 | 10.36 | 10.44 | +1.06% | |
| 10.37 | 10.41 | 10.31 | 10.33 | -0.29% | |
| 10.36 | 10.40 | 10.28 | 10.36 | +0.39% | |
| 10.30 | 10.43 | 10.30 | 10.32 | +0.19% | |
| 10.40 | 10.43 | 10.28 | 10.30 | -0.77% | |
| 10.36 | 10.42 | 10.29 | 10.38 | +0.39% | |
| 10.50 | 10.58 | 10.33 | 10.34 | -1.43% | |
| 10.65 | 10.65 | 10.47 | 10.49 | -1.22% | |
| 10.51 | 10.67 | 10.47 | 10.62 | +1.24% | |
| 10.47 | 10.53 | 10.44 | 10.49 | +0.29% | |
| 10.50 | 10.58 | 10.45 | 10.46 | 0.00% | |
| 10.47 | 10.54 | 10.45 | 10.46 | 0.00% | |
| 10.41 | 10.49 | 10.39 | 10.46 | -0.29% | |
| 10.48 | 10.58 | 10.47 | 10.49 | -0.66% | |
| 10.42 | 10.64 | 10.41 | 10.56 | +1.54% | |
| 10.32 | 10.41 | 10.27 | 10.40 | +0.97% | |
| 10.30 | 10.33 | 10.23 | 10.30 | +0.19% | |
| 10.09 | 10.33 | 10.07 | 10.28 | +2.09% | |
| 10.11 | 10.23 | 10.06 | 10.07 | -0.10% | |
| 10.12 | 10.14 | 10.05 | 10.08 | -0.30% | |
| 10.09 | 10.16 | 10.06 | 10.11 | +0.10% | |
| 10.18 | 10.23 | 10.07 | 10.10 | -0.49% | |
| 10.12 | 10.23 | 10.05 | 10.15 | +0.10% | |
| 10.18 | 10.22 | 10.11 | 10.14 | -0.59% | |
| 10.33 | 10.37 | 10.15 | 10.20 | -1.07% | |
| 10.27 | 10.37 | 10.27 | 10.31 | +0.59% | |
| 10.35 | 10.38 | 10.22 | 10.25 | -0.87% | |
| 10.18 | 10.34 | 10.17 | 10.34 | +1.27% | |
| 10.24 | 10.29 | 10.20 | 10.21 | -0.29% | |
| 10.18 | 10.30 | 10.18 | 10.24 | +0.59% | |
| 9.98 | 10.20 | 9.95 | 10.18 | +1.29% | |
| 9.99 | 10.07 | 9.88 | 10.05 | +0.50% | |
| 9.95 | 10.03 | 9.85 | 10.00 | 0.00% | |
| 10.07 | 10.10 | 9.96 | 10.00 | -0.60% | |
| 10.20 | 10.27 | 10.04 | 10.06 | -1.28% | |
| 10.29 | 10.31 | 10.16 | 10.19 | -1.07% | |
| 10.27 | 10.36 | 10.25 | 10.30 | +0.98% | |
| 10.16 | 10.30 | 10.15 | 10.20 | +1.09% | |
| 10.22 | 10.27 | 10.08 | 10.09 | -1.08% | |
| 10.06 | 10.25 | 10.06 | 10.20 | +1.49% | |
| 10.10 | 10.11 | 9.92 | 10.05 | -0.50% | |
| 10.00 | 10.15 | 9.96 | 10.10 | +1.10% | |
| 9.91 | 9.99 | 9.86 | 9.99 | +0.71% | |
| 10.04 | 10.09 | 9.89 | 9.92 | -1.00% | |
| 10.05 | 10.05 | 9.95 | 10.02 | +0.10% | |
| 9.94 | 10.05 | 9.84 | 10.01 | +0.20% | |
| 9.97 | 10.05 | 9.86 | 9.99 | +0.60% | |
| 10.06 | 10.10 | 9.90 | 9.93 | -0.70% | |
| 10.18 | 10.22 | 9.98 | 10.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGNC chart for longer ranges.