AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 211.50
+1.51 (0.72%)
Last updated: Jan 20, 2026, 8:30 AM CST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.72% | 35 |
| Jan 16, 2026 | 206.87 | 209.99 | 206.87 | 209.99 | 209.99 | 1.45% | 160 |
| Jan 15, 2026 | 206.99 | 206.99 | 206.99 | 206.99 | 206.99 | 2.06% | 59 |
| Jan 14, 2026 | 204.00 | 204.00 | 201.80 | 202.81 | 202.81 | 0.13% | 112 |
| Jan 13, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | -1.20% | 16 |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.17% | 28 |
| Jan 9, 2026 | 205.00 | 207.42 | 205.00 | 207.42 | 207.42 | 3.19% | 61 |
| Jan 8, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 127 |
| Jan 6, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2.03% | 63 |
| Jan 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0.91% | 40 |
| Dec 31, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | 0.09% | 11 |
| Dec 30, 2025 | 193.42 | 195.05 | 193.42 | 195.05 | 192.90 | 0.54% | 22 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 191.86 | - | 56 |
| Dec 26, 2025 | 194.95 | 194.95 | 194.00 | 194.00 | 191.86 | 0.01% | 42 |
| Dec 24, 2025 | 193.99 | 193.99 | 193.99 | 193.99 | 191.85 | -0.01% | 9 |
| Dec 23, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 191.86 | 1.04% | 83 |
| Dec 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 189.88 | 1.59% | 17 |
| Dec 18, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 186.91 | 0.24% | 29 |
| Dec 17, 2025 | 187.93 | 188.54 | 187.88 | 188.54 | 186.46 | 0.32% | 323 |
| Dec 16, 2025 | 187.33 | 187.93 | 187.00 | 187.93 | 185.86 | -0.92% | 30 |
| Dec 15, 2025 | 186.88 | 189.68 | 186.88 | 189.68 | 187.59 | 1.98% | 43 |
| Dec 11, 2025 | 188.00 | 189.37 | 186.00 | 186.00 | 183.95 | -2.28% | 249 |
| Dec 10, 2025 | 189.01 | 190.34 | 189.00 | 190.34 | 188.24 | -1.27% | 433 |
| Dec 8, 2025 | 193.00 | 193.00 | 192.02 | 192.78 | 190.65 | -0.09% | 1,800 |
| Dec 4, 2025 | 191.99 | 192.95 | 191.99 | 192.95 | 190.82 | -0.15% | 13 |
| Dec 3, 2025 | 192.28 | 193.24 | 192.28 | 193.24 | 191.11 | 0.65% | 70 |
| Dec 2, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 189.88 | 0.13% | 95 |
| Dec 1, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 189.63 | 0.49% | 41 |
| Nov 26, 2025 | 192.75 | 192.75 | 190.82 | 190.82 | 186.54 | 0.81% | 422 |
| Nov 25, 2025 | 190.50 | 190.50 | 189.29 | 189.29 | 185.04 | -0.16% | 1,788 |
| Nov 24, 2025 | 191.09 | 191.09 | 189.60 | 189.60 | 185.34 | 1.15% | 140 |
| Nov 20, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 183.23 | 0.41% | 17 |
| Nov 19, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 182.48 | -1.75% | 18 |
| Nov 18, 2025 | 189.00 | 190.00 | 186.00 | 190.00 | 185.73 | 2.09% | 116 |
| Nov 14, 2025 | 186.12 | 187.44 | 186.11 | 186.11 | 181.93 | -0.10% | 393 |
| Nov 13, 2025 | 186.12 | 186.30 | 186.12 | 186.30 | 182.12 | -0.37% | 567 |
| Nov 12, 2025 | 187.20 | 187.20 | 187.00 | 187.00 | 182.80 | -1.06% | 59 |
| Nov 11, 2025 | 189.50 | 189.50 | 189.00 | 189.01 | 184.77 | -0.26% | 611 |
| Nov 10, 2025 | 189.60 | 190.54 | 189.50 | 189.50 | 185.25 | 0.13% | 2,140 |
| Nov 7, 2025 | 191.09 | 195.00 | 189.26 | 189.26 | 185.01 | -0.91% | 3,281 |
| Nov 6, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 186.71 | 0.26% | 13 |
| Nov 5, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 186.22 | 0.26% | 20 |
| Nov 4, 2025 | 189.50 | 190.00 | 189.05 | 190.00 | 185.73 | 1.29% | 385 |
| Nov 3, 2025 | 186.65 | 187.58 | 186.65 | 187.58 | 183.37 | -0.72% | 33 |
| Oct 31, 2025 | 184.45 | 188.94 | 184.45 | 188.94 | 184.70 | 1.95% | 42 |
| Oct 30, 2025 | 187.50 | 187.50 | 185.00 | 185.33 | 178.99 | -1.16% | 327 |
| Oct 29, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 181.09 | -0.27% | 8 |
| Oct 28, 2025 | 189.94 | 189.94 | 188.00 | 188.00 | 181.57 | -1.02% | 74 |
| Oct 27, 2025 | 190.00 | 191.00 | 189.00 | 189.94 | 183.45 | 1.03% | 204 |
| Oct 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 181.57 | 0.80% | 54 |