AGNC Stock Prices

Data as of Oct 28, 2026

Last

8.86

Change

-0.01

Open

8.88

Previous

8.87

High

8.90

Low

8.79

Bid

-

Ask

-

Volume

21,902,853

Trades

-

Dividend

0.18

Yield

9.75%

Ex-Div

Jun 28, 2017

Impl Vol

0.279

Hist Vol

0.209

Opt Volume

61,499

Open Int

748,788

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.88	8.90	8.79	8.86	-0.01	21,902,853	61,499	0.279	0.209
Oct 27, 2026	8.80	8.88	8.73	8.87	+0.09	25,026,308	16,888	0.200	0.209
Oct 26, 2026	8.84	8.94	8.76	8.78	-0.06	19,006,608	18,042	0.335	0.209
Oct 23, 2026	8.91	8.97	8.74	8.84	-0.05	24,235,249	24,362	0.262	0.210
Oct 22, 2026	8.78	9.06	8.78	8.89	+0.11	30,483,204	18,276	0.317	0.210
Oct 21, 2026	8.94	8.95	8.76	8.78	-0.02	29,670,772	46,023	0.299	0.210
Oct 20, 2026	8.40	8.86	8.38	8.80	+0.36	37,172,099	58,709	0.299	0.210
Oct 19, 2026	8.68	8.69	8.39	8.44	-0.28	41,367,158	66,697	0.367	0.206
Oct 16, 2026	8.84	8.90	8.70	8.72	-0.10	22,443,906	19,485	0.362	0.203
Oct 15, 2026	8.72	8.94	8.71	8.82	+0.21	31,176,976	44,637	0.325	0.203
Oct 14, 2026	8.51	8.62	8.45	8.61	+0.00	23,938,137	20,817	0.316	0.202
Oct 13, 2026	8.78	8.82	8.50	8.61	-0.07	26,534,795	36,553	0.303	0.202
Oct 12, 2026	8.67	8.77	8.58	8.68	+0.01	28,513,767	14,081	0.334	0.202
Oct 9, 2026	8.70	8.72	8.51	8.67	-0.01	31,697,189	69,832	0.361	0.202
Oct 8, 2026	8.42	8.69	8.41	8.68	+0.22	43,375,776	60,450	0.329	0.202
Oct 7, 2026	8.61	8.62	8.42	8.46	-0.24	43,402,812	61,903	0.346	0.201
Oct 6, 2026	8.70	8.73	8.59	8.70	+0.05	32,670,711	69,407	0.328	0.200
Oct 5, 2026	8.79	8.84	8.62	8.65	-0.14	43,072,891	107,843	0.328	0.201
Oct 2, 2026	9.06	9.13	8.77	8.79	+0.00	39,573,368	69,519	0.289	0.200
Oct 1, 2026	9.04	9.07	8.87	8.95	-0.12	50,471,478	84,928	0.321	0.200
Sep 30, 2026	9.41	9.43	9.05	9.07	-0.38	54,124,611	115,336	0.293	0.200
Sep 29, 2026	9.50	9.52	9.33	9.45	-0.01	39,058,356	71,729	0.287	0.196
Sep 28, 2026	9.56	9.68	9.43	9.46	-0.16	46,728,168	64,954	0.313	0.196
Sep 25, 2026	9.68	9.70	9.51	9.62	+0.00	34,840,681	105,273	0.302	0.195
Sep 24, 2026	9.91	9.93	9.60	9.62	-0.29	41,439,433	124,903	0.299	0.195
Sep 23, 2026	10.08	10.09	9.86	9.91	-0.18	29,153,702	59,471	0.276	0.193
Sep 22, 2026	10.04	10.10	9.97	10.09	+0.12	26,990,665	11,056	0.212	0.192
Sep 21, 2026	9.92	10.03	9.86	9.97	+0.10	29,587,406	24,054	0.239	0.194
Sep 18, 2026	9.90	10.00	9.83	9.87	-0.04	178,650,738	26,385	0.231	0.194
Sep 17, 2026	10.07	10.10	9.91	9.91	+0.03	32,000,841	30,707	0.243	0.194
Sep 16, 2026	10.01	10.12	9.79	9.88	-0.08	39,098,364	61,791	0.250	0.194
Sep 15, 2026	10.09	10.13	9.94	9.96	-0.13	28,282,160	28,659	0.248	0.194
Sep 14, 2026	10.06	10.20	10.02	10.09	-0.07	27,046,505	28,473	0.264	0.194
Sep 11, 2026	10.29	10.34	10.16	10.17	-0.03	26,442,176	37,760	0.211	0.194
Sep 10, 2026	10.53	10.54	10.17	10.19	-0.32	37,389,517	58,712	0.238	0.194
Sep 9, 2026	10.71	10.76	10.50	10.51	-0.17	30,034,260	17,290	0.222	0.191
Sep 8, 2026	10.75	10.87	10.67	10.68	+0.00	37,381,212	10,847	0.203	0.191
Sep 4, 2026	10.61	10.73	10.57	10.65	-0.01	15,989,146	31,686	0.224	0.191
Sep 3, 2026	10.70	10.76	10.58	10.66	+0.04	15,593,130	21,455	0.201	0.193
Sep 2, 2026	10.63	10.65	10.57	10.62	+0.02	18,599,147	24,530	0.195	0.194
Sep 1, 2026	10.65	10.74	10.58	10.60	-0.13	15,933,309	45,933	0.248	0.194
Aug 31, 2026	10.74	10.84	10.68	10.73	-0.17	16,669,788	13,248	0.205	0.194
Aug 28, 2026	10.95	11.00	10.88	10.90	-0.04	20,255,965	48,109	0.245	0.193
Aug 27, 2026	10.82	10.96	10.79	10.94	+0.13	12,073,510	13,801	0.149	0.193
Aug 26, 2026	10.92	10.93	10.81	10.81	-0.10	12,135,451	7,854	0.181	0.192
Aug 25, 2026	11.02	11.03	10.88	10.91	-0.07	13,729,451	13,500	0.185	0.192
Aug 24, 2026	10.91	11.00	10.84	10.98	+0.09	12,728,459	23,255	0.173	0.192
Aug 21, 2026	10.97	11.00	10.88	10.89	-0.03	10,163,721	16,516	0.217	0.194
Aug 20, 2026	11.03	11.10	10.89	10.92	-0.16	12,580,173	54,862	0.192	0.194
Aug 19, 2026	11.00	11.13	10.97	11.08	+0.16	17,252,898	12,969	0.171	0.193
Aug 18, 2026	10.96	10.97	10.89	10.92	-0.03	11,253,704	4,478	0.195	0.193
Aug 17, 2026	10.95	11.01	10.90	10.95	-0.01	11,541,526	22,549	0.230	0.193
Aug 14, 2026	10.98	11.08	10.94	10.96	+0.00	12,187,841	16,504	0.211	0.193
Aug 13, 2026	10.96	10.99	10.87	10.96	+0.08	14,047,029	31,303	0.217	0.193
Aug 12, 2026	10.95	11.02	10.87	10.88	-0.01	16,478,283	13,020	0.209	0.194
Aug 11, 2026	10.77	10.89	10.72	10.89	+0.13	14,266,987	9,984	0.207	0.194
Aug 10, 2026	10.85	10.85	10.64	10.76	-0.08	14,017,917	18,782	0.229	0.195
Aug 7, 2026	10.65	10.93	10.65	10.84	+0.23	17,989,699	28,266	0.238	0.194
Aug 6, 2026	10.67	10.73	10.58	10.61	-0.06	19,314,538	34,247	0.248	0.193
Aug 5, 2026	10.65	10.72	10.53	10.67	+0.03	15,243,608	23,813	0.263	0.194
Aug 4, 2026	10.70	10.77	10.60	10.64	+0.00	26,214,203	9,445	0.218	0.194
Aug 3, 2026	10.70	10.81	10.60	10.64	-0.02	23,578,676	17,644	0.248	0.195
Jul 31, 2026	10.75	10.77	10.62	10.66	-0.26	19,174,499	47,095	0.250	0.195
Jul 30, 2026	10.95	10.99	10.81	10.92	+0.02	24,090,888	37,923	0.217	0.194
Jul 29, 2026	11.03	11.06	10.87	10.90	-0.17	23,262,713	17,207	0.242	0.195
Jul 28, 2026	10.70	11.10	10.67	11.07	+0.43	31,148,288	61,346	0.200	0.194

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 28, 2017	Jul 7, 2017	0.18	0.72	9.75%
May 26, 2017	Jun 8, 2017	0.18	0.72	10.45%
Apr 26, 2017	May 8, 2017	0.18	0.72	10.70%
Nov 28, 2016	Dec 8, 2016	0.18	2.16	13.71%
Oct 27, 2016	Nov 8, 2016	0.18	2.16	13.71%
Sep 28, 2016	Oct 7, 2016	0.18	2.16	13.71%
Aug 29, 2016	Sep 9, 2016	0.18	2.16	13.71%
Jul 27, 2016	Aug 8, 2016	0.20	2.40	13.71%
Jun 28, 2016	Jul 8, 2016	0.20	2.40	13.71%
May 26, 2016	Jun 9, 2016	0.20	2.40	13.71%
Apr 27, 2016	May 9, 2016	0.20	2.40	13.71%
Mar 29, 2016	Apr 8, 2016	0.20	2.40	13.71%

Split History

Split Date	Factor	Announced
No splits on record.