AGNC Investment Corp. (AGNC) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -12.4%
- 3M
- -8.3%
- YTD
- -12.0%
- 1Y
- -1.4%
- 3Y
- -0.2%
- 5Y
- -9.9%
Loading 10-year price history...
AGNC Historical Performance
AGNC Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- +10.4%
- 2009 annual price return
- +26.7%
- 2010 annual price return
- +7.6%
- 2011 annual price return
- -2.1%
- 2012 annual price return
- +2.6%
- 2013 annual price return
- -36.2%
- 2014 annual price return
- +12.5%
- 2015 annual price return
- -22.3%
- 2016 annual price return
- +2.4%
- 2017 annual price return
- +8.7%
- 2018 annual price return
- -12.0%
- 2019 annual price return
- +0.3%
- 2020 annual price return
- -12.3%
- 2021 annual price return
- -2.3%
- 2022 annual price return
- -33.0%
- 2023 annual price return
- -6.2%
- 2024 annual price return
- -4.7%
- 2025 annual price return
- +15.5%
- 2026 annual price return
- -2.5%
AGNC Stock Price Trajectory (2008–2026)
As of September 25, 2026, AGNC Investment Corp. (AGNC) trades at $9.62, representing a -1.4% return over the past year. The stock has delivered a +4.1% total return over five years (-9.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.77 on September 17, 2012. From this peak, AGNC has corrected -73.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers NLY (-1.0% 1Y), TWO (+23.9% 1Y), and EARN (-26.2% 1Y), AGNC has underperformed the peer group average. Compare AGNC vs NLY →
AGNC Historical Price Data · from 2008
Rows 1–50 of 4,619| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 9.91 | 9.93 | 9.60 | 9.62 | 41.44M | -2.93% |
| 2026-09-23 | 10.09 | 10.09 | 9.86 | 9.91 | 29.14M | -1.78% |
| 2026-09-22 | 10.04 | 10.10 | 9.97 | 10.09 | 26.99M | +1.20% |
| 2026-09-21 | 9.90 | 10.03 | 9.86 | 9.97 | 29.59M | +1.01% |
| 2026-09-18 | 9.90 | 10.00 | 9.83 | 9.87 | 178.65M | -0.40% |
| 2026-09-17 | 10.09 | 10.10 | 9.91 | 9.91 | 32.00M | +0.30% |
| 2026-09-16 | 10.03 | 10.12 | 9.79 | 9.88 | 39.10M | -0.80% |
| 2026-09-15 | 10.09 | 10.13 | 9.94 | 9.96 | 28.28M | -1.29% |
| 2026-09-14 | 10.06 | 10.20 | 10.02 | 10.09 | 27.05M | -0.59% |
| 2026-09-11 | 10.28 | 10.34 | 10.15 | 10.15 | 26.45M | -0.39% |
| 2026-09-10 | 10.52 | 10.54 | 10.17 | 10.19 | 37.39M | -3.04% |
| 2026-09-09 | 10.70 | 10.76 | 10.50 | 10.51 | 30.03M | -1.59% |
| 2026-09-08 | 10.75 | 10.87 | 10.67 | 10.68 | 37.38M | +0.28% |
| 2026-09-04 | 10.60 | 10.73 | 10.57 | 10.65 | 15.99M | -0.09% |
| 2026-09-03 | 10.70 | 10.76 | 10.57 | 10.66 | 15.59M | +0.38% |
| 2026-09-02 | 10.64 | 10.65 | 10.57 | 10.62 | 18.60M | +0.19% |
| 2026-09-01 | 10.65 | 10.65 | 10.58 | 10.60 | 15.93M | -1.21% |
| 2026-08-31 | 10.73 | 10.84 | 10.68 | 10.73 | 16.67M | -1.56% |
| 2026-08-28 | 10.95 | 11.00 | 10.88 | 10.90 | 20.26M | -0.37% |
| 2026-08-27 | 10.82 | 10.96 | 10.79 | 10.94 | 12.13M | +1.20% |
| 2026-08-26 | 10.93 | 10.93 | 10.81 | 10.81 | 12.14M | -0.92% |
| 2026-08-25 | 11.01 | 11.03 | 10.88 | 10.91 | 13.77M | -0.64% |
| 2026-08-24 | 10.91 | 11.00 | 10.84 | 10.98 | 14.10M | +0.83% |
| 2026-08-21 | 10.97 | 11.00 | 10.88 | 10.89 | 10.22M | -0.27% |
| 2026-08-20 | 11.03 | 11.10 | 10.89 | 10.92 | 12.64M | -1.44% |
| 2026-08-19 | 11.00 | 11.13 | 10.97 | 11.08 | 17.36M | +1.47% |
| 2026-08-18 | 10.96 | 10.97 | 10.89 | 10.92 | 11.33M | -0.27% |
| 2026-08-17 | 10.95 | 11.01 | 10.90 | 10.95 | 11.62M | -0.09% |
| 2026-08-14 | 10.98 | 11.08 | 10.94 | 10.96 | 12.22M | 0.00% |
| 2026-08-13 | 10.96 | 10.99 | 10.87 | 10.96 | 14.08M | +0.74% |
| 2026-08-12 | 10.95 | 11.02 | 10.87 | 10.88 | 16.63M | -0.09% |
| 2026-08-11 | 10.77 | 10.89 | 10.72 | 10.89 | 14.35M | +1.21% |
| 2026-08-10 | 10.85 | 10.85 | 10.64 | 10.76 | 14.08M | -0.74% |
| 2026-08-07 | 10.65 | 10.93 | 10.65 | 10.84 | 18.00M | +2.17% |
| 2026-08-06 | 10.67 | 10.73 | 10.58 | 10.61 | 19.34M | -0.56% |
| 2026-08-05 | 10.65 | 10.72 | 10.53 | 10.67 | 15.28M | +0.28% |
| 2026-08-04 | 10.70 | 10.77 | 10.60 | 10.64 | 26.25M | 0.00% |
| 2026-08-03 | 10.70 | 10.81 | 10.60 | 10.64 | 23.62M | -0.19% |
| 2026-07-31 | 10.75 | 10.77 | 10.62 | 10.66 | 19.25M | -2.38% |
| 2026-07-30 | 10.95 | 10.99 | 10.81 | 10.92 | 24.28M | +0.18% |
| 2026-07-29 | 11.03 | 11.06 | 10.87 | 10.90 | 23.43M | -1.54% |
| 2026-07-28 | 10.70 | 11.10 | 10.67 | 11.07 | 31.27M | +4.04% |
| 2026-07-27 | 10.66 | 10.70 | 10.60 | 10.64 | 17.83M | +0.47% |
| 2026-07-24 | 10.62 | 10.67 | 10.55 | 10.59 | 22.11M | +0.28% |
| 2026-07-23 | 10.60 | 10.65 | 10.46 | 10.56 | 23.67M | -1.49% |
| 2026-07-22 | 10.89 | 10.91 | 10.68 | 10.72 | 25.03M | -0.56% |
| 2026-07-21 | 11.03 | 11.16 | 10.70 | 10.78 | 24.38M | -1.28% |
| 2026-07-20 | 11.27 | 11.29 | 10.90 | 10.92 | 23.38M | -2.67% |
| 2026-07-17 | 11.35 | 11.40 | 11.16 | 11.22 | 23.93M | -1.84% |
| 2026-07-16 | 11.33 | 11.45 | 11.31 | 11.43 | 15.06M | +0.97% |
AGNC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AGNC — Frequently Asked Questions
Quick answers to the most common questions about buying AGNC stock.
How has AGNC stock performed recently?
AGNC declined -1.4% over the past year, below its 5-year annualized CAGR of -9.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -1.4% places the stock further from 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 2008-2026, downloadable in CSV format.