AGNC Investment Corp. ( AGNC) - Price History
Monthly price history for AGNC (AGNC Investment Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $8.95 | $8.95 |
| September 2026 | $9.07 | $9.07 |
| August 2026 | $10.59 | $10.73 |
| July 2026 | $10.41 | $10.66 |
| June 2026 | $10.53 | $10.90 |
| May 2026 | $9.94 | $10.41 |
| April 2026 | $10.41 | $11.02 |
| March 2026 | $9.37 | $10.03 |
| February 2026 | $10.34 | $11.21 |
| January 2026 | $10.41 | $11.40 |
| December 2025 | $9.69 | $10.72 |
| November 2025 | $9.37 | $10.49 |
| October 2025 | $8.84 | $10 |
| September 2025 | $8.55 | $9.79 |
| August 2025 | $8.42 | $9.76 |
| July 2025 | $8.03 | $9.43 |
| June 2025 | $7.73 | $9.19 |
| May 2025 | $7.42 | $8.94 |
| April 2025 | $7.23 | $8.83 |
| March 2025 | $7.74 | $9.58 |
| February 2025 | $8.32 | $10.43 |
| January 2025 | $7.87 | $9.97 |
| December 2024 | $7.18 | $9.21 |
| November 2024 | $7.43 | $9.66 |
| October 2024 | $7.08 | $9.31 |
| September 2024 | $7.85 | $10.46 |
| August 2024 | $7.58 | $10.21 |
| July 2024 | $7.34 | $10.01 |
| June 2024 | $6.91 | $9.54 |
| May 2024 | $6.86 | $9.59 |
| April 2024 | $6.47 | $9.15 |
| March 2024 | $6.91 | $9.90 |
| February 2024 | $6.59 | $9.56 |
| January 2024 | $6.45 | $9.48 |
| December 2023 | $6.59 | $9.81 |
| November 2023 | $5.86 | $8.82 |
| October 2023 | $4.84 | $7.38 |
| September 2023 | $6.08 | $9.44 |
| August 2023 | $6.30 | $9.91 |
| July 2023 | $6.40 | $10.19 |
| June 2023 | $6.29 | $10.13 |
| May 2023 | $5.64 | $9.19 |
| April 2023 | $6 | $9.91 |
| March 2023 | $6.03 | $10.08 |
| February 2023 | $6.42 | $10.87 |
| January 2023 | $6.78 | $11.60 |
| December 2022 | $5.99 | $10.35 |
| November 2022 | $5.71 | $9.99 |
| October 2022 | $4.64 | $8.22 |
| September 2022 | $4.68 | $8.42 |
| August 2022 | $6.56 | $11.95 |
| July 2022 | $6.86 | $12.61 |
| June 2022 | $5.96 | $11.07 |
| May 2022 | $6.52 | $12.23 |
| April 2022 | $5.79 | $10.98 |
| March 2022 | $6.84 | $13.10 |
| February 2022 | $6.68 | $12.91 |
| January 2022 | $7.63 | $14.89 |
| December 2021 | $7.64 | $15.04 |
| November 2021 | $7.71 | $15.29 |
| October 2021 | $7.97 | $15.92 |
| September 2021 | $7.83 | $15.77 |
| August 2021 | $8.04 | $16.31 |
| July 2021 | $7.77 | $15.87 |
| June 2021 | $8.21 | $16.89 |
| May 2021 | $8.94 | $18.54 |
| April 2021 | $8.60 | $17.93 |
| March 2021 | $7.98 | $16.76 |
| February 2021 | $7.58 | $16.03 |
| January 2021 | $7.32 | $15.60 |
| December 2020 | $7.27 | $15.60 |
| November 2020 | $7.06 | $15.28 |
| October 2020 | $6.41 | $13.97 |
| September 2020 | $6.32 | $13.91 |
| August 2020 | $6.36 | $14.11 |
| July 2020 | $6.08 | $13.60 |
| June 2020 | $5.72 | $12.90 |
| May 2020 | $5.68 | $12.94 |
| April 2020 | $5.40 | $12.42 |
| March 2020 | $4.56 | $10.58 |
| February 2020 | $7.25 | $17.04 |
| January 2020 | $7.84 | $18.59 |
| December 2019 | $7.40 | $17.68 |
| November 2019 | $7.18 | $17.32 |
| October 2019 | $7.01 | $17.05 |
| September 2019 | $6.55 | $16.09 |
| August 2019 | $5.99 | $14.87 |
| July 2019 | $6.83 | $17.14 |
| June 2019 | $6.64 | $16.82 |
| May 2019 | $6.42 | $16.40 |
| April 2019 | $6.89 | $17.79 |
| March 2019 | $6.90 | $18 |
| February 2019 | $6.70 | $17.65 |
| January 2019 | $6.73 | $17.91 |
| December 2018 | $6.53 | $17.54 |
| November 2018 | $6.52 | $17.70 |
| October 2018 | $6.51 | $17.84 |
| September 2018 | $6.73 | $18.63 |
| August 2018 | $6.80 | $19.02 |
| July 2018 | $6.90 | $19.47 |
| June 2018 | $6.52 | $18.59 |
| May 2018 | $6.54 | $18.82 |
| April 2018 | $6.52 | $18.92 |
| March 2018 | $6.45 | $18.92 |
| February 2018 | $6.06 | $17.94 |
| January 2018 | $6.29 | $18.79 |
| December 2017 | $6.69 | $20.19 |
| November 2017 | $6.54 | $19.90 |
| October 2017 | $6.56 | $20.13 |
| September 2017 | $7 | $21.68 |
| August 2017 | $6.90 | $21.54 |
| July 2017 | $6.72 | $21.18 |
| June 2017 | $6.70 | $21.29 |
| May 2017 | $6.49 | $20.79 |
| April 2017 | $6.52 | $21.07 |
| March 2017 | $6.10 | $19.89 |
| February 2017 | $5.97 | $19.63 |
| January 2017 | $5.62 | $18.67 |
| December 2016 | $5.41 | $18.13 |
| November 2016 | $5.51 | $18.66 |
| October 2016 | $5.87 | $20.06 |
| September 2016 | $5.67 | $19.54 |
| August 2016 | $5.55 | $19.31 |
| July 2016 | $5.58 | $19.59 |
| June 2016 | $5.59 | $19.82 |
| May 2016 | $5.27 | $18.89 |
| April 2016 | $5.07 | $18.37 |
| March 2016 | $5.09 | $18.63 |
| February 2016 | $4.88 | $18.07 |
| January 2016 | $4.56 | $17.07 |
| December 2015 | $4.58 | $17.34 |
| November 2015 | $4.68 | $17.95 |
| October 2015 | $4.60 | $17.83 |
| September 2015 | $4.77 | $18.70 |
| August 2015 | $4.83 | $19.13 |
| July 2015 | $4.81 | $19.26 |
| June 2015 | $4.54 | $18.37 |
| May 2015 | $5.11 | $20.86 |
| April 2015 | $5 | $20.64 |
| March 2015 | $5.12 | $21.33 |
| February 2015 | $5.09 | $21.44 |
| January 2015 | $5.07 | $21.55 |
| December 2014 | $5.08 | $21.83 |
| November 2014 | $5.32 | $23.08 |
| October 2014 | $5.19 | $22.74 |
| September 2014 | $4.80 | $21.25 |
| August 2014 | $5.19 | $23.65 |
| July 2014 | $5.07 | $23.12 |
| June 2014 | $5.14 | $23.41 |
| May 2014 | $5.06 | $23.73 |
| April 2014 | $4.85 | $22.71 |
| March 2014 | $4.59 | $21.49 |
| February 2014 | $4.62 | $22.29 |
| January 2014 | $4.34 | $20.95 |
| December 2013 | $4 | $19.29 |
| November 2013 | $4.08 | $20.38 |
| October 2013 | $4.35 | $21.71 |
| September 2013 | $4.52 | $22.58 |
| August 2013 | $4.41 | $22.76 |
| July 2013 | $4.36 | $22.54 |
| June 2013 | $4.46 | $23.01 |
| May 2013 | $4.77 | $25.80 |
| April 2013 | $6.16 | $33.31 |
| March 2013 | $6.06 | $32.78 |
| February 2013 | $5.64 | $31.71 |
| January 2013 | $5.63 | $31.62 |
| December 2012 | $5.14 | $28.90 |
| November 2012 | $5.39 | $31.55 |
| October 2012 | $5.64 | $33 |
| September 2012 | $5.91 | $34.60 |
| August 2012 | $5.75 | $34.84 |
| July 2012 | $5.80 | $35.14 |
| June 2012 | $5.54 | $33.61 |
| May 2012 | $5.19 | $32.67 |
| April 2012 | $4.96 | $31.24 |
| March 2012 | $4.69 | $29.54 |
| February 2012 | $4.68 | $30.71 |
| January 2012 | $4.47 | $29.33 |
| December 2011 | $4.28 | $28.08 |
| November 2011 | $4.16 | $28.69 |
| October 2011 | $3.99 | $27.51 |
| September 2011 | $3.93 | $27.10 |
| August 2011 | $3.94 | $28.51 |
| July 2011 | $3.86 | $27.92 |
| June 2011 | $4.02 | $29.11 |
| May 2011 | $4 | $30.37 |
| April 2011 | $3.83 | $29.11 |
| March 2011 | $3.83 | $29.14 |
| February 2011 | $3.70 | $29.45 |
| January 2011 | $3.60 | $28.69 |
| December 2010 | $3.61 | $28.74 |
| November 2010 | $3.51 | $29.31 |
| October 2010 | $3.43 | $28.64 |
| September 2010 | $3.18 | $26.57 |
| August 2010 | $3.10 | $27.24 |
| July 2010 | $3.14 | $27.52 |
| June 2010 | $3.01 | $26.42 |
| May 2010 | $2.85 | $26.26 |
| April 2010 | $2.98 | $27.51 |
| March 2010 | $2.78 | $25.60 |
| February 2010 | $2.61 | $25.32 |
| January 2010 | $2.75 | $26.69 |
| December 2009 | $2.73 | $26.54 |
| November 2009 | $2.59 | $26.47 |
| October 2009 | $2.54 | $26 |
| September 2009 | $2.78 | $28.45 |
| August 2009 | $2.32 | $24.89 |
| July 2009 | $2.13 | $22.78 |
| June 2009 | $2.14 | $22.97 |
| May 2009 | $1.66 | $18.99 |
| April 2009 | $1.64 | $18.75 |
| March 2009 | $1.50 | $17.11 |
| February 2009 | $1.34 | $16.10 |
| January 2009 | $1.66 | $19.98 |
| December 2008 | $1.78 | $21.36 |
| November 2008 | $1.57 | $19.94 |
| October 2008 | $1.46 | $18.60 |
| September 2008 | $1.36 | $17.32 |
| August 2008 | $1.41 | $18.95 |
| July 2008 | $1.17 | $15.64 |
| June 2008 | $1.24 | $16.64 |
| May 2008 | $1.44 | $19.70 |
AGNC
Price: $8.95
52 week price:
Dividend Yield: 16.20%
5-year range yield:
Forward Dividend Yield: 16.25%
Payout Ratio: 378.95%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 0.05 USD
P/E Ratio: 176.80
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 3.0 million
Market Capitalization: 10.5 billion
Average Dividend Frequency: 12
Years Paying Dividends: 19
DGR5: -2.44%
DGR10: -5.22%