AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 183.00
-1.00 (-0.54%)
At close: Oct 10, 2025
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 182.91 | 183.00 | 182.91 | 183.00 | 183.00 | -0.54% | 19 |
| Oct 9, 2025 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | -0.54% | 1,878 |
| Oct 8, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | 1,042 |
| Oct 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.52% | 23 |
| Oct 6, 2025 | 185.93 | 185.93 | 181.06 | 181.06 | 181.06 | -2.13% | 74 |
| Oct 3, 2025 | 185.10 | 185.10 | 185.00 | 185.00 | 185.00 | 0.16% | 631 |
| Oct 2, 2025 | 182.10 | 184.70 | 182.10 | 184.70 | 184.70 | 2.05% | 445 |
| Oct 1, 2025 | 180.00 | 180.99 | 179.10 | 180.99 | 180.99 | 1.22% | 1,527 |
| Sep 30, 2025 | 178.30 | 179.00 | 178.30 | 178.80 | 178.80 | -1.76% | 36 |
| Sep 29, 2025 | 180.00 | 182.00 | 178.51 | 182.00 | 179.80 | 0.28% | 140 |
| Sep 26, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 179.31 | 0.61% | 31 |
| Sep 25, 2025 | 180.33 | 180.40 | 180.33 | 180.40 | 178.22 | 0.04% | 44 |
| Sep 24, 2025 | 178.85 | 180.63 | 178.85 | 180.33 | 178.15 | -0.32% | 302 |
| Sep 23, 2025 | 180.00 | 183.00 | 180.00 | 180.90 | 178.71 | 0.89% | 81 |
| Sep 22, 2025 | 182.00 | 182.00 | 179.30 | 179.30 | 177.13 | -2.93% | 726 |
| Sep 19, 2025 | 189.15 | 189.15 | 184.50 | 184.71 | 182.48 | -2.29% | 122 |
| Sep 18, 2025 | 188.10 | 189.04 | 188.10 | 189.04 | 186.75 | 0.53% | 70 |
| Sep 17, 2025 | 188.05 | 188.05 | 188.05 | 188.05 | 185.78 | -0.50% | 34 |
| Sep 15, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 186.72 | -0.53% | 157 |
| Sep 12, 2025 | 199.00 | 199.00 | 190.00 | 190.00 | 187.70 | - | 43 |
| Sep 11, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 187.70 | -2.06% | 217 |
| Sep 10, 2025 | 191.91 | 194.00 | 191.91 | 194.00 | 191.65 | 1.08% | 210 |
| Sep 9, 2025 | 193.00 | 193.00 | 191.92 | 191.92 | 189.60 | -0.04% | 171 |
| Sep 8, 2025 | 192.73 | 198.00 | 192.00 | 192.00 | 189.68 | 1.05% | 48 |
| Sep 5, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 187.70 | -1.20% | 121 |
| Sep 4, 2025 | 189.80 | 192.30 | 189.79 | 192.30 | 189.98 | 4.06% | 498 |
| Sep 3, 2025 | 180.59 | 184.79 | 180.59 | 184.79 | 182.56 | 1.81% | 1,084 |
| Sep 2, 2025 | 182.87 | 182.87 | 181.00 | 181.50 | 179.31 | -0.27% | 111 |
| Aug 29, 2025 | 181.50 | 183.00 | 181.50 | 182.00 | 179.80 | -0.87% | 171 |
| Aug 28, 2025 | 184.08 | 184.08 | 183.00 | 183.60 | 179.17 | -0.22% | 201 |
| Aug 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 179.56 | - | 16 |
| Aug 26, 2025 | 183.00 | 184.00 | 182.50 | 184.00 | 179.56 | 0.55% | 24 |
| Aug 25, 2025 | 184.63 | 184.63 | 183.00 | 183.00 | 178.58 | 1.10% | 216 |
| Aug 21, 2025 | 181.54 | 181.55 | 181.00 | 181.00 | 176.63 | -0.30% | 171 |
| Aug 20, 2025 | 181.55 | 181.56 | 181.50 | 181.54 | 177.16 | 0.30% | 192 |
| Aug 18, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 176.63 | - | 889 |
| Aug 15, 2025 | 179.89 | 181.00 | 179.89 | 181.00 | 176.63 | 1.04% | 53 |
| Aug 13, 2025 | 180.00 | 180.00 | 178.98 | 179.13 | 174.81 | 1.85% | 294 |
| Aug 12, 2025 | 175.50 | 177.30 | 175.00 | 175.87 | 171.63 | -0.07% | 152 |
| Aug 11, 2025 | 176.19 | 177.07 | 176.00 | 176.00 | 171.75 | -0.85% | 587 |
| Aug 8, 2025 | 175.14 | 177.50 | 175.14 | 177.50 | 173.22 | 1.35% | 178 |
| Aug 7, 2025 | 176.26 | 176.26 | 175.00 | 175.14 | 170.91 | -0.49% | 106 |
| Aug 6, 2025 | 179.20 | 179.20 | 176.00 | 176.00 | 171.75 | -4.76% | 278 |
| Aug 5, 2025 | 184.79 | 184.79 | 184.79 | 184.79 | 180.33 | 2.15% | 32 |
| Aug 4, 2025 | 180.00 | 180.90 | 180.00 | 180.90 | 176.53 | 1.63% | 168 |
| Aug 1, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 173.70 | - | 28 |
| Jul 31, 2025 | 183.97 | 183.97 | 178.00 | 178.00 | 173.70 | -3.25% | 1,048 |
| Jul 30, 2025 | 183.67 | 183.97 | 183.67 | 183.97 | 177.33 | -0.01% | 135 |
| Jul 29, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | 177.34 | 2.21% | 8 |
| Jul 28, 2025 | 179.00 | 183.49 | 179.00 | 180.00 | 173.50 | 0.55% | 95 |