AGNC Investment Corp. (AGNC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AGNC Historical Performance
Short-Term Returns
AGNC Stock Price Trajectory (2011–2026)
As of May 6, 2026, AGNC Investment Corp. (AGNC) trades at $10.72, representing a +22.4% return over the past year. The stock has delivered a -1.2% total return over five years (-10.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.77 on September 17, 2012. From this peak, AGNC has corrected -70.8%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers NLY (+16.2% 1Y), TWO (+3.4% 1Y), and EARN (-9.8% 1Y), AGNC has outperformed the peer group average. Compare AGNC vs NLY →
AGNC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 10.65 | 10.76 | 10.63 | 10.72 | 10.34M | +0.66% |
| 2026-05-04 | 10.87 | 10.89 | 10.63 | 10.65 | 18.09M | -2.65% |
| 2026-05-01 | 11.02 | 11.02 | 10.92 | 10.94 | 11.26M | -0.73% |
| 2026-04-30 | 10.88 | 11.07 | 10.83 | 11.02 | 16.24M | +0.46% |
| 2026-04-29 | 11.11 | 11.11 | 10.91 | 10.97 | 23.79M | -0.99% |
| 2026-04-28 | 11.08 | 11.12 | 11.04 | 11.08 | 14.60M | -0.18% |
| 2026-04-27 | 11.02 | 11.10 | 11.01 | 11.10 | 14.16M | +0.73% |
| 2026-04-24 | 10.90 | 11.05 | 10.84 | 11.02 | 11.35M | +1.47% |
| 2026-04-23 | 10.90 | 10.94 | 10.79 | 10.86 | 10.81M | -0.46% |
| 2026-04-22 | 11.04 | 11.10 | 10.85 | 10.91 | 16.62M | 0.00% |
| 2026-04-21 | 10.82 | 11.12 | 10.81 | 10.91 | 19.71M | +1.30% |
| 2026-04-20 | 10.76 | 10.82 | 10.61 | 10.77 | 19.57M | -1.19% |
| 2026-04-17 | 10.66 | 10.92 | 10.63 | 10.90 | 20.73M | +3.22% |
| 2026-04-16 | 10.75 | 10.75 | 10.55 | 10.56 | 14.43M | -1.68% |
| 2026-04-15 | 10.66 | 10.76 | 10.56 | 10.74 | 11.26M | +0.94% |
| 2026-04-14 | 10.55 | 10.64 | 10.53 | 10.64 | 11.65M | +1.14% |
| 2026-04-13 | 10.41 | 10.53 | 10.34 | 10.52 | 14.54M | +0.48% |
| 2026-04-10 | 10.51 | 10.55 | 10.41 | 10.47 | 10.84M | -0.10% |
| 2026-04-09 | 10.29 | 10.51 | 10.28 | 10.48 | 13.91M | +1.55% |
| 2026-04-08 | 10.37 | 10.44 | 10.24 | 10.32 | 14.43M | +2.28% |
| 2026-04-07 | 10.16 | 10.23 | 10.05 | 10.09 | 12.16M | -1.08% |
| 2026-04-06 | 10.13 | 10.29 | 10.11 | 10.20 | 11.65M | +0.49% |
| 2026-04-02 | 9.82 | 10.15 | 9.81 | 10.15 | 12.27M | +1.30% |
| 2026-04-01 | 10.04 | 10.15 | 10.01 | 10.02 | 16.81M | -0.10% |
| 2026-03-31 | 9.85 | 10.04 | 9.79 | 10.03 | 22.31M | +1.93% |
| 2026-03-30 | 9.79 | 9.98 | 9.72 | 9.84 | 21.56M | +1.55% |
| 2026-03-27 | 9.77 | 9.80 | 9.63 | 9.69 | 24.33M | -1.52% |
| 2026-03-26 | 10.04 | 10.08 | 9.82 | 9.84 | 19.52M | -2.96% |
| 2026-03-25 | 10.06 | 10.18 | 10.01 | 10.14 | 18.76M | +2.01% |
| 2026-03-24 | 9.94 | 10.07 | 9.85 | 9.94 | 26.83M | -0.70% |
Full AGNC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See AGNC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AGNC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AGNC vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAGNC — Frequently Asked Questions
Quick answers to the most common questions about buying AGNC stock.
How has AGNC stock performed recently?
AGNC returned +22.4% over the past year, beating its 5-year annualized CAGR of -10.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AGNC's all-time high price?
AGNC Investment Corp. reached $36.77 on 2012-09-17. The 52-week high is $12.19. Current 1-year return of +22.4% places the stock closer to historical peaks.
Where can I download AGNC historical price data?
This page provides AGNC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.