Nasdaq · AGNC · stock
AGNC Investment Corp. (AGNC) stock price history
Every Nasdaq trading session of AGNC Investment Corp. from May 15, 2008 to Nov 12, 2026: 4,633 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGNC adjusted close, 2008 to 2026
- $11.43
- All time high, 2026
- $11.45
- 52 week high, $8.19 low
- 4,633
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
AGNC key facts
- AGNC Investment Corp. (AGNC) closed at $8.20 on Nov 12, 2026 on Nasdaq.
- AGNC's all time high close is $11.43, set on Jul 16, 2026; its all time low close is $1.05 on Jul 10, 2008.
- AGNC's 52 week range is $8.19 to $11.45.
- AGNC returned -12.1% over the year to Nov 12, 2026 and -1.3% over five years.
- Over ten years AGNC returned +40%, +3.4% a year compounded.
- AGNC's deepest drawdown was -54.6% from Jun 8, 2021 to Oct 10, 2022.
- DataCedar holds 4,633 daily sessions of AGNC history from May 15, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AGNC price chart, 2008 to 2026
AGNC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -24.6% |
| 6 months | -21.9% |
| Year to date | -18.1% |
| 1 year | -12.1% |
| 3 years | +43.9% |
| 5 years | -1.3% |
| 10 years | +40.0% |
| Since May 15, 2008 | +475.5% |
| Compound annual growth, 18.5 years | +9.9% |
AGNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.43 on Jul 16, 2026
- All time low close
- $1.05 on Jul 10, 2008
- 52 week high
- $11.45 on Jul 16, 2026
- 52 week low
- $8.19 on Nov 12, 2026
- Deepest drawdown
- -54.6% from Jun 8, 2021 to Oct 10, 2022, recovered Nov 5, 2025
- Best single session
- +12.5% on Mar 25, 2020
- Worst single session
- -19.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2008
- 5.8×
- Best calendar year
- 2009, +54%
- Worst calendar year
- 2013, -22%
AGNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 15, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.03 | $11.45 | $8.19 | $8.20 | -18.3% | 4.8B | 218 |
| 2025 | $7.46 | $10.12 | $6.57 | $10.03 | +34.9% | 5.8B | 249 |
| 2024 | $6.77 | $8.34 | $6.44 | $7.44 | +6.2% | 3.6B | 250 |
| 2023 | $6.25 | $7.41 | $4.62 | $7.00 | +12.9% | 3.1B | 247 |
| 2022 | $7.94 | $8.24 | $4.20 | $6.20 | -21.7% | 3B | 249 |
| 2021 | $7.50 | $9.41 | $7.34 | $7.91 | +5.2% | 1.7B | 252 |
| 2020 | $7.67 | $8.58 | $2.75 | $7.52 | -1.8% | 2.3B | 252 |
| 2019 | $6.76 | $7.77 | $6.05 | $7.66 | +13.3% | 1.3B | 252 |
| 2018 | $6.95 | $7.23 | $6.22 | $6.76 | -2.5% | 1.3B | 250 |
| 2017 | $5.59 | $7.32 | $5.59 | $6.93 | +23.7% | 998M | 249 |
| 2016 | $4.69 | $6.13 | $4.29 | $5.60 | +18.2% | 871.5M | 252 |
| 2015 | $5.27 | $5.42 | $4.56 | $4.74 | -9.9% | 891.1M | 252 |
| 2014 | $4.03 | $5.54 | $4.01 | $5.26 | +31.0% | 1.1B | 252 |
| 2013 | $5.29 | $6.19 | $3.79 | $4.01 | -22.3% | 1.9B | 251 |
| 2012 | $4.33 | $6.09 | $4.30 | $5.17 | +20.1% | 1.7B | 249 |
| 2011 | $3.63 | $4.36 | $3.06 | $4.30 | +18.0% | 1.3B | 247 |
| 2010 | $2.77 | $3.66 | $2.44 | $3.64 | +32.8% | 281.1M | 251 |
| 2009 | $1.74 | $2.95 | $1.20 | $2.75 | +53.6% | 101M | 251 |
| 2008 | $1.44 | $1.80 | $0.9485 | $1.79 | n/a | 43.5M | 160 |
AGNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $8.20 | -5.2% |
| October 2026 | $8.65 | -4.6% |
| September 2026 | $9.07 | -15.5% |
| August 2026 | $10.73 | +0.7% |
| July 2026 | $10.66 | -2.2% |
| June 2026 | $10.90 | +5.9% |
| May 2026 | $10.30 | -4.4% |
| April 2026 | $10.78 | +11.1% |
| March 2026 | $9.70 | -9.4% |
| February 2026 | $10.71 | -0.6% |
| January 2026 | $10.78 | +7.4% |
| December 2025 | $10.03 | +3.3% |
About the AGNC data
Daily bars. 4,633 sessions from May 15, 2008 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AAGNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AGNC share price history
