AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 200.00
-0.99 (-0.49%)
Last updated: Feb 6, 2026, 11:25 AM CST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.49% | 14 |
| Feb 5, 2026 | 201.50 | 201.50 | 200.00 | 200.99 | 200.99 | 0.24% | 533 |
| Feb 4, 2026 | 199.02 | 200.50 | 199.02 | 200.50 | 200.50 | 0.25% | 76 |
| Feb 3, 2026 | 196.27 | 200.00 | 196.27 | 200.00 | 200.00 | 0.50% | 94 |
| Jan 30, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | -4.10% | 1,104 |
| Jan 29, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 205.42 | 0.24% | 65 |
| Jan 28, 2026 | 208.00 | 208.00 | 207.00 | 207.01 | 204.94 | -0.62% | 55 |
| Jan 27, 2026 | 207.99 | 208.30 | 207.50 | 208.30 | 206.22 | 0.63% | 719 |
| Jan 26, 2026 | 206.00 | 207.00 | 204.00 | 207.00 | 204.93 | 0.50% | 84 |
| Jan 23, 2026 | 205.09 | 207.00 | 205.09 | 205.96 | 203.90 | 1.38% | 206 |
| Jan 21, 2026 | 204.19 | 204.19 | 202.40 | 203.16 | 201.13 | -3.94% | 155 |
| Jan 20, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 209.38 | 0.72% | 35 |
| Jan 16, 2026 | 206.87 | 209.99 | 206.87 | 209.99 | 207.89 | 1.45% | 160 |
| Jan 15, 2026 | 206.99 | 206.99 | 206.99 | 206.99 | 204.92 | 2.06% | 59 |
| Jan 14, 2026 | 204.00 | 204.00 | 201.80 | 202.81 | 200.78 | 0.13% | 112 |
| Jan 13, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 200.52 | -1.20% | 16 |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.95 | -1.17% | 28 |
| Jan 9, 2026 | 205.00 | 207.42 | 205.00 | 207.42 | 205.35 | 3.19% | 61 |
| Jan 8, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 198.99 | - | 127 |
| Jan 6, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 198.99 | 2.03% | 63 |
| Jan 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 195.03 | 0.91% | 40 |
| Dec 31, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | 193.27 | 0.09% | 11 |
| Dec 30, 2025 | 193.42 | 195.05 | 193.42 | 195.05 | 190.97 | 0.54% | 22 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 189.94 | - | 56 |
| Dec 26, 2025 | 194.95 | 194.95 | 194.00 | 194.00 | 189.94 | 0.01% | 42 |
| Dec 24, 2025 | 193.99 | 193.99 | 193.99 | 193.99 | 189.93 | -0.01% | 9 |
| Dec 23, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 189.94 | 1.04% | 83 |
| Dec 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 187.98 | 1.59% | 17 |
| Dec 18, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 185.04 | 0.24% | 29 |
| Dec 17, 2025 | 187.93 | 188.54 | 187.88 | 188.54 | 184.59 | 0.32% | 323 |
| Dec 16, 2025 | 187.33 | 187.93 | 187.00 | 187.93 | 184.00 | -0.92% | 30 |
| Dec 15, 2025 | 186.88 | 189.68 | 186.88 | 189.68 | 185.71 | 1.98% | 43 |
| Dec 11, 2025 | 188.00 | 189.37 | 186.00 | 186.00 | 182.11 | -2.28% | 249 |
| Dec 10, 2025 | 189.01 | 190.34 | 189.00 | 190.34 | 186.36 | -1.27% | 433 |
| Dec 8, 2025 | 193.00 | 193.00 | 192.02 | 192.78 | 188.74 | -0.09% | 1,800 |
| Dec 4, 2025 | 191.99 | 192.95 | 191.99 | 192.95 | 188.91 | -0.15% | 13 |
| Dec 3, 2025 | 192.28 | 193.24 | 192.28 | 193.24 | 189.20 | 0.65% | 70 |
| Dec 2, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 187.98 | 0.13% | 95 |
| Dec 1, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 187.74 | 0.49% | 41 |
| Nov 26, 2025 | 192.75 | 192.75 | 190.82 | 190.82 | 184.67 | 0.81% | 422 |
| Nov 25, 2025 | 190.50 | 190.50 | 189.29 | 189.29 | 183.19 | -0.16% | 1,788 |
| Nov 24, 2025 | 191.09 | 191.09 | 189.60 | 189.60 | 183.49 | 1.15% | 140 |
| Nov 20, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 181.40 | 0.41% | 17 |
| Nov 19, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 180.65 | -1.75% | 18 |
| Nov 18, 2025 | 189.00 | 190.00 | 186.00 | 190.00 | 183.88 | 2.09% | 116 |
| Nov 14, 2025 | 186.12 | 187.44 | 186.11 | 186.11 | 180.11 | -0.10% | 393 |
| Nov 13, 2025 | 186.12 | 186.30 | 186.12 | 186.30 | 180.30 | -0.37% | 567 |
| Nov 12, 2025 | 187.20 | 187.20 | 187.00 | 187.00 | 180.97 | -1.06% | 59 |
| Nov 11, 2025 | 189.50 | 189.50 | 189.00 | 189.01 | 182.92 | -0.26% | 611 |
| Nov 10, 2025 | 189.60 | 190.54 | 189.50 | 189.50 | 183.39 | 0.13% | 2,140 |