AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 189.00
-1.00 (-0.53%)
Last updated: Sep 15, 2025, 8:30 AM CST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | - | -0.53% | 155 |
| Sep 12, 2025 | 199.00 | 199.00 | 190.00 | 190.00 | - | - | 42 |
| Sep 11, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | - | -2.06% | 216 |
| Sep 10, 2025 | 191.91 | 194.00 | 191.91 | 194.00 | - | 1.08% | 210 |
| Sep 9, 2025 | 193.00 | 193.00 | 191.92 | 191.92 | - | -0.04% | 167 |
| Sep 8, 2025 | 192.73 | 198.00 | 192.00 | 192.00 | - | 1.05% | 47 |
| Sep 5, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | - | -1.20% | 119 |
| Sep 4, 2025 | 189.80 | 192.30 | 189.79 | 192.30 | - | 4.06% | 498 |
| Sep 3, 2025 | 180.59 | 184.79 | 180.59 | 184.79 | - | 1.81% | 1,084 |
| Sep 2, 2025 | 182.87 | 182.87 | 181.00 | 181.50 | - | -0.27% | 111 |
| Sep 1, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | - | - | - |
| Aug 29, 2025 | 181.50 | 183.00 | 181.50 | 182.00 | - | -0.87% | 171 |
| Aug 28, 2025 | 184.08 | 184.08 | 183.00 | 183.60 | - | -0.22% | 201 |
| Aug 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | - | - | 16 |
| Aug 26, 2025 | 183.00 | 184.00 | 182.50 | 184.00 | - | 0.55% | 24 |
| Aug 25, 2025 | 184.63 | 184.63 | 183.00 | 183.00 | - | 1.10% | 215 |
| Aug 22, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | - | - |
| Aug 21, 2025 | 181.54 | 181.55 | 181.00 | 181.00 | - | -0.30% | 168 |
| Aug 20, 2025 | 181.55 | 181.56 | 181.50 | 181.54 | - | 0.30% | 187 |
| Aug 19, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | - | - |
| Aug 18, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | - | 888 |
| Aug 15, 2025 | 179.89 | 181.00 | 179.89 | 181.00 | - | 1.04% | 52 |
| Aug 14, 2025 | 179.13 | 179.13 | 179.13 | 179.13 | - | - | - |
| 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 | - | - | - |