AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 180.00
+4.13 (2.35%)
Last updated: Aug 13, 2025
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 180.00 | 180.00 | 178.98 | 179.13 | - | 1.85% | 287 |
| Aug 12, 2025 | 175.50 | 177.30 | 175.00 | 175.87 | - | -0.07% | 152 |
| Aug 11, 2025 | 176.19 | 177.07 | 176.00 | 176.00 | - | -0.85% | 587 |
| Aug 8, 2025 | 175.14 | 177.50 | 175.14 | 177.50 | - | 1.35% | 177 |
| Aug 7, 2025 | 176.26 | 176.26 | 175.00 | 175.14 | - | -0.49% | 101 |
| Aug 6, 2025 | 179.20 | 179.20 | 176.00 | 176.00 | - | -4.76% | 275 |
| Aug 5, 2025 | 184.79 | 184.79 | 184.79 | 184.79 | - | 2.15% | 32 |
| Aug 4, 2025 | 180.00 | 180.90 | 180.00 | 180.90 | - | 1.63% | 165 |
| Aug 1, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | 22 |
| Jul 31, 2025 | 183.97 | 183.97 | 178.00 | 178.00 | - | -3.25% | 1,048 |
| Jul 30, 2025 | 183.67 | 183.97 | 183.67 | 183.97 | - | -0.01% | 132 |
| Jul 29, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | - | 2.21% | 5 |
| Jul 28, 2025 | 179.00 | 183.49 | 179.00 | 180.00 | - | 0.55% | 94 |
| Jul 25, 2025 | 179.01 | 179.01 | 179.01 | 179.01 | - | 0.12% | 11 |
| Jul 24, 2025 | 179.01 | 179.01 | 178.80 | 178.80 | - | 2.17% | 85 |
| Jul 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | - | - |
| Jul 22, 2025 | 172.50 | 175.00 | 172.50 | 175.00 | - | - | 97 |
| Jul 21, 2025 | 173.00 | 175.00 | 172.51 | 175.00 | - | -0.02% | 212 |
| Jul 18, 2025 | 175.04 | 175.04 | 175.04 | 175.04 | - | 0.60% | 62 |
| Jul 17, 2025 | 174.00 | 175.23 | 173.50 | 174.00 | - | 0.29% | 863 |
| Jul 16, 2025 | 173.86 | 173.86 | 172.00 | 173.49 | - | -0.21% | 125 |
| Jul 15, 2025 | 175.44 | 175.44 | 173.00 | 173.86 | - | -0.65% | 260 |
| Jul 14, 2025 | 178.30 | 178.30 | 175.00 | 175.00 | - | -2.23% | 81 |
| Jul 11, 2025 | 175.50 | 179.00 | 175.00 | 179.00 | - | 1.48% | 238 |
| Jul 10, 2025 | 176.39 | 176.39 | 176.39 | 176.39 | - | -0.34% | 78 |
| Jul 9, 2025 | 176.99 | 177.00 | 176.99 | 177.00 | - | 0.64% | 157 |
| Jul 8, 2025 | 175.87 | 175.87 | 175.87 | 175.87 | - | - | - |
| Jul 7, 2025 | 177.07 | 177.07 | 175.00 | 175.87 | - | -0.64% | 85 |
| Jul 4, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | - | - |
| Jul 3, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | 0.51% | 27 |
| Jul 2, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | - | 0.06% | 35 |
| Jul 1, 2025 | 172.00 | 176.00 | 172.00 | 176.00 | - | 2.03% | 51 |
| Jun 30, 2025 | 174.00 | 174.87 | 172.50 | 172.50 | - | -3.63% | 273 |
| Jun 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1.78% | 16 |
| Jun 26, 2025 | 175.00 | 175.87 | 175.00 | 175.87 | - | -0.63% | 41 |
| Jun 25, 2025 | 176.99 | 176.99 | 176.99 | 176.99 | - | -0.05% | 80 |
| Jun 24, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | - | 1.48% | 11 |
| Jun 23, 2025 | 176.02 | 176.02 | 174.00 | 174.50 | - | -2.24% | 493 |
| Jun 20, 2025 | 178.00 | 178.50 | 178.00 | 178.50 | - | 0.92% | 320 |
| Jun 19, 2025 | 176.88 | 176.88 | 176.88 | 176.88 | - | - | - |
| Jun 18, 2025 | 176.00 | 176.88 | 176.00 | 176.88 | - | 0.85% | 26 |
| Jun 17, 2025 | 176.50 | 176.92 | 175.39 | 175.39 | - | -1.59% | 415 |
| Jun 16, 2025 | 179.00 | 179.00 | 178.22 | 178.22 | - | 0.69% | 1,145 |
| Jun 13, 2025 | 176.99 | 176.99 | 176.99 | 176.99 | - | -0.57% | 220 |
| Jun 12, 2025 | 176.83 | 178.00 | 176.83 | 178.00 | - | 2.93% | 1,153 |
| Jun 11, 2025 | 178.64 | 178.64 | 172.94 | 172.94 | - | -1.74% | 190 |
| Jun 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | - | - | - |
| Jun 9, 2025 | 178.00 | 178.00 | 176.00 | 176.00 | - | 0.57% | 6,515 |
| Jun 6, 2025 | 173.60 | 175.00 | 173.60 | 175.00 | - | 0.86% | 17,004 |
| Jun 5, 2025 | 173.50 | 174.36 | 173.50 | 173.50 | - | -0.32% | 9,868 |