AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 188.94
+3.61 (1.95%)
At close: Oct 31, 2025
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 184.45 | 188.94 | 184.45 | 188.94 | 188.94 | 1.95% | 42 |
| Oct 30, 2025 | 187.50 | 187.50 | 185.00 | 185.33 | 183.11 | -1.16% | 327 |
| Oct 29, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 185.25 | -0.27% | 8 |
| Oct 28, 2025 | 189.94 | 189.94 | 188.00 | 188.00 | 185.74 | -1.02% | 74 |
| Oct 27, 2025 | 190.00 | 191.00 | 189.00 | 189.94 | 187.66 | 1.03% | 204 |
| Oct 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 185.74 | 0.80% | 54 |
| Oct 23, 2025 | 187.20 | 188.13 | 186.51 | 186.51 | 184.27 | -0.47% | 115 |
| Oct 22, 2025 | 185.13 | 187.40 | 185.13 | 187.40 | 185.15 | 1.85% | 5,508 |
| Oct 21, 2025 | 185.85 | 185.85 | 184.00 | 184.00 | 181.79 | -0.54% | 586 |
| Oct 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 182.78 | 1.09% | 30 |
| Oct 16, 2025 | 185.15 | 185.15 | 183.00 | 183.00 | 180.80 | -1.16% | 47 |
| Oct 15, 2025 | 185.00 | 185.15 | 184.08 | 185.15 | 182.93 | 0.12% | 474 |
| Oct 14, 2025 | 184.00 | 184.92 | 184.00 | 184.92 | 182.70 | 0.50% | 58 |
| Oct 13, 2025 | 182.50 | 184.20 | 182.38 | 184.00 | 181.79 | 0.55% | 739 |
| Oct 10, 2025 | 182.91 | 183.00 | 182.91 | 183.00 | 180.80 | -0.54% | 19 |
| Oct 9, 2025 | 185.00 | 185.00 | 184.00 | 184.00 | 181.79 | -0.54% | 1,878 |
| Oct 8, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 182.78 | 1.65% | 1,042 |
| Oct 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 179.82 | 0.52% | 23 |
| Oct 6, 2025 | 185.93 | 185.93 | 181.06 | 181.06 | 178.89 | -2.13% | 74 |
| Oct 3, 2025 | 185.10 | 185.10 | 185.00 | 185.00 | 182.78 | 0.16% | 631 |
| Oct 2, 2025 | 182.10 | 184.70 | 182.10 | 184.70 | 182.48 | 2.05% | 445 |
| Oct 1, 2025 | 180.00 | 180.99 | 179.10 | 180.99 | 178.82 | 1.22% | 1,527 |
| Sep 30, 2025 | 178.30 | 179.00 | 178.30 | 178.80 | 176.65 | -1.76% | 36 |
| Sep 29, 2025 | 180.00 | 182.00 | 178.51 | 182.00 | 177.64 | 0.28% | 140 |
| Sep 26, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 177.15 | 0.61% | 31 |
| Sep 25, 2025 | 180.33 | 180.40 | 180.33 | 180.40 | 176.08 | 0.04% | 44 |
| Sep 24, 2025 | 178.85 | 180.63 | 178.85 | 180.33 | 176.01 | -0.32% | 302 |
| Sep 23, 2025 | 180.00 | 183.00 | 180.00 | 180.90 | 176.57 | 0.89% | 81 |
| Sep 22, 2025 | 182.00 | 182.00 | 179.30 | 179.30 | 175.01 | -2.93% | 726 |
| Sep 19, 2025 | 189.15 | 189.15 | 184.50 | 184.71 | 180.29 | -2.29% | 122 |
| Sep 18, 2025 | 188.10 | 189.04 | 188.10 | 189.04 | 184.51 | 0.53% | 70 |
| Sep 17, 2025 | 188.05 | 188.05 | 188.05 | 188.05 | 183.55 | -0.50% | 34 |
| Sep 15, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 184.47 | -0.53% | 157 |
| Sep 12, 2025 | 199.00 | 199.00 | 190.00 | 190.00 | 185.45 | - | 43 |
| Sep 11, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 185.45 | -2.06% | 217 |
| Sep 10, 2025 | 191.91 | 194.00 | 191.91 | 194.00 | 189.35 | 1.08% | 210 |
| Sep 9, 2025 | 193.00 | 193.00 | 191.92 | 191.92 | 187.32 | -0.04% | 171 |
| Sep 8, 2025 | 192.73 | 198.00 | 192.00 | 192.00 | 187.40 | 1.05% | 48 |
| Sep 5, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 185.45 | -1.20% | 121 |
| Sep 4, 2025 | 189.80 | 192.30 | 189.79 | 192.30 | 187.69 | 4.06% | 498 |
| Sep 3, 2025 | 180.59 | 184.79 | 180.59 | 184.79 | 180.36 | 1.81% | 1,084 |
| Sep 2, 2025 | 182.87 | 182.87 | 181.00 | 181.50 | 177.15 | -0.27% | 111 |
| Aug 29, 2025 | 181.50 | 183.00 | 181.50 | 182.00 | 177.64 | -0.87% | 171 |
| Aug 28, 2025 | 184.08 | 184.08 | 183.00 | 183.60 | 177.02 | -0.22% | 201 |
| Aug 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 177.40 | - | 16 |
| Aug 26, 2025 | 183.00 | 184.00 | 182.50 | 184.00 | 177.40 | 0.55% | 24 |
| Aug 25, 2025 | 184.63 | 184.63 | 183.00 | 183.00 | 176.44 | 1.10% | 216 |
| Aug 21, 2025 | 181.54 | 181.55 | 181.00 | 181.00 | 174.51 | -0.30% | 171 |
| Aug 20, 2025 | 181.55 | 181.56 | 181.50 | 181.54 | 175.03 | 0.30% | 192 |
| Aug 18, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 174.51 | - | 889 |