AGNC Investment Corp - Price History
Monthly price history for AGNC (AGNC Investment Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2021 | 15.66 USD | 15.66 USD |
| December 2020 | 15.60 USD | 15.60 USD |
| November 2020 | 15.16 USD | 15.28 USD |
| October 2020 | 13.76 USD | 13.97 USD |
| September 2020 | 13.58 USD | 13.91 USD |
| August 2020 | 13.66 USD | 14.11 USD |
| July 2020 | 13.05 USD | 13.60 USD |
| June 2020 | 12.27 USD | 12.90 USD |
| May 2020 | 12.20 USD | 12.94 USD |
| April 2020 | 11.60 USD | 12.42 USD |
| March 2020 | 9.79 USD | 10.58 USD |
| February 2020 | 15.57 USD | 17.04 USD |
| January 2020 | 16.84 USD | 18.59 USD |
| December 2019 | 15.88 USD | 17.68 USD |
| November 2019 | 15.42 USD | 17.32 USD |
| October 2019 | 15.04 USD | 17.05 USD |
| September 2019 | 14.06 USD | 16.09 USD |
| August 2019 | 12.86 USD | 14.87 USD |
| July 2019 | 14.67 USD | 17.14 USD |
| June 2019 | 14.26 USD | 16.82 USD |
| May 2019 | 13.78 USD | 16.40 USD |
| April 2019 | 14.80 USD | 17.79 USD |
| March 2019 | 14.83 USD | 18.00 USD |
| February 2019 | 14.39 USD | 17.65 USD |
| January 2019 | 14.46 USD | 17.91 USD |
| December 2018 | 14.02 USD | 17.54 USD |
| November 2018 | 14.00 USD | 17.70 USD |
| October 2018 | 13.97 USD | 17.84 USD |
| September 2018 | 14.44 USD | 18.63 USD |
| August 2018 | 14.60 USD | 19.02 USD |
| July 2018 | 14.81 USD | 19.47 USD |
| June 2018 | 14.01 USD | 18.59 USD |
| May 2018 | 14.05 USD | 18.82 USD |
| April 2018 | 13.99 USD | 18.92 USD |
| March 2018 | 13.86 USD | 18.92 USD |
| February 2018 | 13.01 USD | 17.94 USD |
| January 2018 | 13.50 USD | 18.79 USD |
| December 2017 | 14.37 USD | 20.19 USD |
| November 2017 | 14.04 USD | 19.90 USD |
| October 2017 | 14.08 USD | 20.13 USD |
| September 2017 | 15.03 USD | 21.68 USD |
| August 2017 | 14.81 USD | 21.54 USD |
| July 2017 | 14.44 USD | 21.18 USD |
| June 2017 | 14.39 USD | 21.29 USD |
| May 2017 | 13.94 USD | 20.79 USD |
| April 2017 | 14.00 USD | 21.07 USD |
| March 2017 | 13.10 USD | 19.89 USD |
| February 2017 | 12.81 USD | 19.63 USD |
| January 2017 | 12.08 USD | 18.67 USD |
| December 2016 | 11.62 USD | 18.13 USD |
| November 2016 | 11.84 USD | 18.66 USD |
| October 2016 | 12.60 USD | 20.06 USD |
| September 2016 | 12.17 USD | 19.54 USD |
| August 2016 | 11.91 USD | 19.31 USD |
| July 2016 | 11.98 USD | 19.59 USD |
| June 2016 | 11.99 USD | 19.82 USD |
| May 2016 | 11.31 USD | 18.89 USD |
| April 2016 | 10.89 USD | 18.37 USD |
| March 2016 | 10.92 USD | 18.63 USD |
| February 2016 | 10.48 USD | 18.07 USD |
| January 2016 | 9.79 USD | 17.07 USD |
| December 2015 | 9.82 USD | 17.34 USD |
| November 2015 | 10.06 USD | 17.95 USD |
| October 2015 | 9.88 USD | 17.83 USD |
| September 2015 | 10.25 USD | 18.70 USD |
| August 2015 | 10.37 USD | 19.13 USD |
| July 2015 | 10.34 USD | 19.26 USD |
| June 2015 | 9.75 USD | 18.37 USD |
| May 2015 | 10.96 USD | 20.86 USD |
| April 2015 | 10.74 USD | 20.64 USD |
| March 2015 | 10.99 USD | 21.33 USD |
| February 2015 | 16.55 USD | 21.78 USD |
| January 2015 | 10.88 USD | 21.55 USD |
| December 2014 | 10.91 USD | 21.83 USD |
| November 2014 | 11.42 USD | 23.08 USD |
| October 2014 | 11.14 USD | 22.74 USD |
| September 2014 | 10.32 USD | 21.25 USD |
| August 2014 | 11.14 USD | 23.65 USD |
| July 2014 | 10.89 USD | 23.12 USD |
| June 2014 | 11.03 USD | 23.41 USD |
| May 2014 | 10.87 USD | 23.73 USD |
| April 2014 | 10.41 USD | 22.71 USD |
| March 2014 | 9.85 USD | 21.49 USD |
| February 2014 | 9.62 USD | 22.29 USD |
| January 2014 | 9.04 USD | 20.95 USD |
| December 2013 | 8.33 USD | 19.29 USD |
| November 2013 | 8.51 USD | 20.38 USD |
| October 2013 | 9.07 USD | 21.71 USD |
| September 2013 | 9.43 USD | 22.58 USD |
| August 2013 | 9.19 USD | 22.76 USD |
| July 2013 | 9.10 USD | 22.54 USD |
| June 2013 | 9.29 USD | 23.01 USD |
| May 2013 | 9.94 USD | 25.80 USD |
| April 2013 | 12.84 USD | 33.31 USD |
| March 2013 | 12.63 USD | 32.78 USD |
| February 2013 | 11.76 USD | 31.71 USD |
| January 2013 | 11.73 USD | 31.62 USD |
| December 2012 | 10.72 USD | 28.90 USD |
| November 2012 | 11.23 USD | 31.55 USD |
| October 2012 | 11.75 USD | 33.00 USD |
| September 2012 | 12.32 USD | 34.60 USD |
| August 2012 | 11.98 USD | 34.84 USD |
| July 2012 | 12.08 USD | 35.14 USD |
| June 2012 | 11.55 USD | 33.61 USD |
| May 2012 | 10.81 USD | 32.67 USD |
| April 2012 | 10.34 USD | 31.24 USD |
| March 2012 | 9.78 USD | 29.54 USD |
| February 2012 | 9.76 USD | 30.71 USD |
| January 2012 | 9.32 USD | 29.33 USD |
| December 2011 | 8.92 USD | 28.08 USD |
| November 2011 | 8.67 USD | 28.69 USD |
| October 2011 | 8.32 USD | 27.51 USD |
| September 2011 | 8.19 USD | 27.10 USD |
| August 2011 | 8.20 USD | 28.51 USD |
| July 2011 | 8.03 USD | 27.92 USD |
| June 2011 | 8.38 USD | 29.11 USD |
| May 2011 | 8.33 USD | 30.37 USD |
| April 2011 | 7.98 USD | 29.11 USD |
| March 2011 | 7.99 USD | 29.14 USD |
| February 2011 | 7.71 USD | 29.45 USD |
| January 2011 | 7.51 USD | 28.69 USD |
| December 2010 | 7.52 USD | 28.74 USD |
| November 2010 | 7.31 USD | 29.31 USD |
| October 2010 | 7.14 USD | 28.64 USD |
| September 2010 | 6.63 USD | 26.57 USD |
| August 2010 | 6.47 USD | 27.24 USD |
| July 2010 | 6.53 USD | 27.52 USD |
| June 2010 | 6.27 USD | 26.42 USD |
| May 2010 | 5.93 USD | 26.26 USD |
| April 2010 | 6.22 USD | 27.51 USD |
| March 2010 | 5.78 USD | 25.60 USD |
| February 2010 | 8.07 USD | 25.00 USD |
| January 2010 | 5.73 USD | 26.69 USD |
| December 2009 | 5.69 USD | 26.54 USD |
| November 2009 | 5.40 USD | 26.47 USD |
| October 2009 | 5.30 USD | 26.00 USD |
| September 2009 | 5.80 USD | 28.45 USD |
| August 2009 | 4.84 USD | 24.89 USD |
| July 2009 | 4.43 USD | 22.78 USD |
| June 2009 | 4.47 USD | 22.97 USD |
| May 2009 | 3.46 USD | 18.99 USD |
| April 2009 | 3.42 USD | 18.75 USD |
| March 2009 | 3.12 USD | 17.11 USD |
| February 2009 | 4.41 USD | 16.87 USD |
| January 2009 | 3.47 USD | 19.98 USD |
| December 2008 | 3.71 USD | 21.36 USD |
| November 2008 | 3.27 USD | 19.94 USD |
| October 2008 | 3.05 USD | 18.60 USD |
| September 2008 | 2.84 USD | 17.32 USD |
| August 2008 | 2.95 USD | 18.95 USD |
| July 2008 | 2.43 USD | 15.64 USD |
| June 2008 | 2.59 USD | 16.64 USD |
| May 2008 | 3.01 USD | 19.70 USD |
AGNC
Price: 15.66USD
52 week range price:
Dividend Yield: 9.68%
5-year range yield:
Forward Dividend Yield: 9.20%
Payout Ratio: -299.88%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: -0.48 USD
Future Ex-Dividend Date: Jan. 28, 2021
P/E Ratio: -32.28
Exchange: NMS
Sector: Real Estate
Industry: REIT—Mortgage
Volume: 7.2 million
Ebitda: -Market Capitalization: 8.4 billion
Average Dividend Frequency: 8
Years Paying Dividends: 13
DGR3: -9.80%
DGR5: -8.55%
DGR10: -11.55%