AGNC Investment Corp. - Price History
Monthly price history for AGNC (AGNC Investment Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.70 | $9.70 |
| March 2024 | $9.90 | $9.90 |
| February 2024 | $9.44 | $9.56 |
| January 2024 | $9.25 | $9.48 |
| December 2023 | $9.45 | $9.81 |
| November 2023 | $8.40 | $8.82 |
| October 2023 | $6.93 | $7.38 |
| September 2023 | $8.71 | $9.44 |
| August 2023 | $9.03 | $9.91 |
| July 2023 | $9.18 | $10.19 |
| June 2023 | $9.01 | $10.13 |
| May 2023 | $8.08 | $9.19 |
| April 2023 | $8.60 | $9.91 |
| March 2023 | $8.64 | $10.08 |
| February 2023 | $9.21 | $10.87 |
| January 2023 | $9.72 | $11.60 |
| December 2022 | $8.58 | $10.35 |
| November 2022 | $8.19 | $9.99 |
| October 2022 | $6.66 | $8.22 |
| September 2022 | $6.71 | $8.42 |
| August 2022 | $9.40 | $11.95 |
| July 2022 | $9.83 | $12.61 |
| June 2022 | $8.54 | $11.07 |
| May 2022 | $9.34 | $12.23 |
| April 2022 | $8.30 | $10.98 |
| March 2022 | $9.80 | $13.10 |
| February 2022 | $9.57 | $12.91 |
| January 2022 | $10.94 | $14.89 |
| December 2021 | $10.96 | $15.04 |
| November 2021 | $11.05 | $15.29 |
| October 2021 | $11.42 | $15.92 |
| September 2021 | $11.23 | $15.77 |
| August 2021 | $11.53 | $16.31 |
| July 2021 | $11.14 | $15.87 |
| June 2021 | $11.76 | $16.89 |
| May 2021 | $12.82 | $18.54 |
| April 2021 | $12.32 | $17.93 |
| March 2021 | $11.44 | $16.76 |
| February 2021 | $10.86 | $16.03 |
| January 2021 | $10.50 | $15.60 |
| December 2020 | $10.42 | $15.60 |
| November 2020 | $10.12 | $15.28 |
| October 2020 | $9.18 | $13.97 |
| September 2020 | $9.07 | $13.91 |
| August 2020 | $9.12 | $14.11 |
| July 2020 | $8.72 | $13.60 |
| June 2020 | $8.20 | $12.90 |
| May 2020 | $8.14 | $12.94 |
| April 2020 | $7.75 | $12.42 |
| March 2020 | $6.54 | $10.58 |
| February 2020 | $10.40 | $17.04 |
| January 2020 | $11.25 | $18.59 |
| December 2019 | $10.61 | $17.68 |
| November 2019 | $10.30 | $17.32 |
| October 2019 | $10.04 | $17.05 |
| September 2019 | $9.39 | $16.09 |
| August 2019 | $8.59 | $14.87 |
| July 2019 | $9.80 | $17.14 |
| June 2019 | $9.52 | $16.82 |
| May 2019 | $9.20 | $16.40 |
| April 2019 | $9.88 | $17.79 |
| March 2019 | $9.90 | $18 |
| February 2019 | $9.61 | $17.65 |
| January 2019 | $9.65 | $17.91 |
| December 2018 | $9.36 | $17.54 |
| November 2018 | $9.35 | $17.70 |
| October 2018 | $9.33 | $17.84 |
| September 2018 | $9.64 | $18.63 |
| August 2018 | $9.75 | $19.02 |
| July 2018 | $9.89 | $19.47 |
| June 2018 | $9.36 | $18.59 |
| May 2018 | $9.38 | $18.82 |
| April 2018 | $9.34 | $18.92 |
| March 2018 | $9.25 | $18.92 |
| February 2018 | $8.69 | $17.94 |
| January 2018 | $9.02 | $18.79 |
| December 2017 | $9.60 | $20.19 |
| November 2017 | $9.38 | $19.90 |
| October 2017 | $9.40 | $20.13 |
| September 2017 | $10.04 | $21.68 |
| August 2017 | $9.89 | $21.54 |
| July 2017 | $9.64 | $21.18 |
| June 2017 | $9.61 | $21.29 |
| May 2017 | $9.31 | $20.79 |
| April 2017 | $9.35 | $21.07 |
| March 2017 | $8.75 | $19.89 |
| February 2017 | $8.56 | $19.63 |
| January 2017 | $8.06 | $18.67 |
| December 2016 | $7.76 | $18.13 |
| November 2016 | $7.90 | $18.66 |
| October 2016 | $8.42 | $20.06 |
| September 2016 | $8.12 | $19.54 |
| August 2016 | $7.96 | $19.31 |
| July 2016 | $8 | $19.59 |
| June 2016 | $8.01 | $19.82 |
| May 2016 | $7.56 | $18.89 |
| April 2016 | $7.27 | $18.37 |
| March 2016 | $7.29 | $18.63 |
| February 2016 | $7 | $18.07 |
| January 2016 | $6.54 | $17.07 |
| December 2015 | $6.56 | $17.34 |
| November 2015 | $6.72 | $17.95 |
| October 2015 | $6.60 | $17.83 |
| September 2015 | $6.84 | $18.70 |
| August 2015 | $6.93 | $19.13 |
| July 2015 | $6.90 | $19.26 |
| June 2015 | $6.51 | $18.37 |
| May 2015 | $7.32 | $20.86 |
| April 2015 | $7.17 | $20.64 |
| March 2015 | $7.34 | $21.33 |
| February 2015 | $7.30 | $21.44 |
| January 2015 | $7.26 | $21.55 |
| December 2014 | $7.28 | $21.83 |
| November 2014 | $7.62 | $23.08 |
| October 2014 | $7.44 | $22.74 |
| September 2014 | $6.89 | $21.25 |
| August 2014 | $7.44 | $23.65 |
| July 2014 | $7.27 | $23.12 |
| June 2014 | $7.36 | $23.41 |
| May 2014 | $7.26 | $23.73 |
| April 2014 | $6.95 | $22.71 |
| March 2014 | $6.58 | $21.49 |
| February 2014 | $6.62 | $22.29 |
| January 2014 | $6.22 | $20.95 |
| December 2013 | $5.73 | $19.29 |
| November 2013 | $5.85 | $20.38 |
| October 2013 | $6.24 | $21.71 |
| September 2013 | $6.49 | $22.58 |
| August 2013 | $6.32 | $22.76 |
| July 2013 | $6.26 | $22.54 |
| June 2013 | $6.39 | $23.01 |
| May 2013 | $6.84 | $25.80 |
| April 2013 | $8.83 | $33.31 |
| March 2013 | $8.69 | $32.78 |
| February 2013 | $8.09 | $31.70 |
| January 2013 | $8.07 | $31.62 |
| December 2012 | $7.37 | $28.90 |
| November 2012 | $7.73 | $31.55 |
| October 2012 | $8.08 | $33 |
| September 2012 | $8.47 | $34.60 |
| August 2012 | $8.24 | $34.84 |
| July 2012 | $8.31 | $35.14 |
| June 2012 | $7.95 | $33.61 |
| May 2012 | $7.44 | $32.67 |
| April 2012 | $7.11 | $31.24 |
| March 2012 | $6.72 | $29.54 |
| February 2012 | $6.71 | $30.71 |
| January 2012 | $6.41 | $29.33 |
| December 2011 | $6.14 | $28.08 |
| November 2011 | $5.97 | $28.69 |
| October 2011 | $5.72 | $27.51 |
| September 2011 | $5.64 | $27.10 |
| August 2011 | $5.64 | $28.51 |
| July 2011 | $5.53 | $27.92 |
| June 2011 | $5.76 | $29.11 |
| May 2011 | $5.73 | $30.37 |
| April 2011 | $5.49 | $29.11 |
| March 2011 | $5.50 | $29.14 |
| February 2011 | $5.30 | $29.45 |
| January 2011 | $5.16 | $28.69 |
| December 2010 | $5.17 | $28.74 |
| November 2010 | $5.03 | $29.31 |
| October 2010 | $4.91 | $28.64 |
| September 2010 | $4.56 | $26.57 |
| August 2010 | $4.45 | $27.24 |
| July 2010 | $4.49 | $27.52 |
| June 2010 | $4.32 | $26.42 |
| May 2010 | $4.08 | $26.26 |
| April 2010 | $4.28 | $27.51 |
| March 2010 | $3.98 | $25.60 |
| February 2010 | $3.74 | $25.32 |
| January 2010 | $3.94 | $26.69 |
| December 2009 | $3.92 | $26.54 |
| November 2009 | $3.71 | $26.47 |
| October 2009 | $3.65 | $26 |
| September 2009 | $3.99 | $28.45 |
| August 2009 | $3.33 | $24.89 |
| July 2009 | $3.05 | $22.78 |
| June 2009 | $3.07 | $22.97 |
| May 2009 | $2.38 | $18.99 |
| April 2009 | $2.35 | $18.75 |
| March 2009 | $2.14 | $17.11 |
| February 2009 | $1.92 | $16.10 |
| January 2009 | $2.38 | $19.98 |
| December 2008 | $2.55 | $21.36 |
| November 2008 | $2.25 | $19.94 |
| October 2008 | $2.10 | $18.60 |
| September 2008 | $1.95 | $17.32 |
| August 2008 | $2.03 | $18.95 |
| July 2008 | $1.67 | $15.64 |
| June 2008 | $1.78 | $16.64 |
| May 2008 | $2.07 | $19.70 |
AGNC
Price: $9.16
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 15.89%
Payout Ratio: 2880.00%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 0.05 USD
P/E Ratio: 185.90
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 3.0 million
Market Capitalization: 6.7 billion
Average Dividend Frequency: 9
Years Paying Dividends: 17