AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 195.00
-1.50 (-0.76%)
At close: Mar 2, 2026
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | - | -0.76% | - |
| Feb 27, 2026 | 196.00 | 196.50 | 196.00 | 196.50 | 196.50 | 0.77% | 285 |
| Feb 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 192.93 | 1.04% | 2,609 |
| Feb 25, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 190.95 | -0.52% | 636 |
| Feb 24, 2026 | 194.60 | 194.60 | 192.80 | 194.00 | 191.94 | -0.21% | 2,763 |
| Feb 23, 2026 | 197.75 | 197.75 | 193.90 | 194.40 | 192.34 | -0.05% | 4,406 |
| Feb 20, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 192.44 | -0.77% | 5,153 |
| Feb 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 193.92 | 0.26% | 305 |
| Feb 18, 2026 | 194.00 | 195.50 | 194.00 | 195.50 | 193.43 | 0.72% | 192 |
| Feb 17, 2026 | 196.00 | 196.00 | 194.10 | 194.10 | 192.04 | -0.89% | 45 |
| Feb 13, 2026 | 196.71 | 197.50 | 195.84 | 195.84 | 193.76 | -0.85% | 570 |
| Feb 12, 2026 | 197.51 | 197.51 | 197.51 | 197.51 | 195.42 | -0.15% | 178 |
| Feb 11, 2026 | 195.50 | 197.80 | 195.50 | 197.80 | 195.70 | 1.44% | 190 |
| Feb 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 192.93 | -2.50% | 7 |
| Feb 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 197.88 | -0.49% | 14 |
| Feb 5, 2026 | 201.50 | 201.50 | 200.00 | 200.99 | 198.86 | 0.24% | 533 |
| Feb 4, 2026 | 199.02 | 200.50 | 199.02 | 200.50 | 198.37 | 0.25% | 76 |
| Feb 3, 2026 | 196.27 | 200.00 | 196.27 | 200.00 | 197.88 | 0.50% | 94 |
| Jan 30, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 196.89 | -4.10% | 1,104 |
| Jan 29, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 203.25 | 0.24% | 65 |
| Jan 28, 2026 | 208.00 | 208.00 | 207.00 | 207.01 | 202.77 | -0.62% | 55 |
| Jan 27, 2026 | 207.99 | 208.30 | 207.50 | 208.30 | 204.03 | 0.63% | 719 |
| Jan 26, 2026 | 206.00 | 207.00 | 204.00 | 207.00 | 202.76 | 0.50% | 84 |
| Jan 23, 2026 | 205.09 | 207.00 | 205.09 | 205.96 | 201.74 | 1.38% | 206 |
| Jan 21, 2026 | 204.19 | 204.19 | 202.40 | 203.16 | 199.00 | -3.94% | 155 |
| Jan 20, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 207.17 | 0.72% | 35 |
| Jan 16, 2026 | 206.87 | 209.99 | 206.87 | 209.99 | 205.69 | 1.45% | 160 |
| Jan 15, 2026 | 206.99 | 206.99 | 206.99 | 206.99 | 202.75 | 2.06% | 59 |
| Jan 14, 2026 | 204.00 | 204.00 | 201.80 | 202.81 | 198.65 | 0.13% | 112 |
| Jan 13, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 198.40 | -1.20% | 16 |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.80 | -1.17% | 28 |
| Jan 9, 2026 | 205.00 | 207.42 | 205.00 | 207.42 | 203.17 | 3.19% | 61 |
| Jan 8, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 196.88 | - | 127 |
| Jan 6, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.88 | 2.03% | 63 |
| Jan 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 192.96 | 0.91% | 40 |
| Dec 31, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | 191.22 | 0.09% | 11 |
| Dec 30, 2025 | 193.42 | 195.05 | 193.42 | 195.05 | 188.94 | 0.54% | 22 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 187.93 | - | 56 |
| Dec 26, 2025 | 194.95 | 194.95 | 194.00 | 194.00 | 187.93 | 0.01% | 42 |
| Dec 24, 2025 | 193.99 | 193.99 | 193.99 | 193.99 | 187.92 | -0.01% | 9 |
| Dec 23, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 187.93 | 1.04% | 83 |
| Dec 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 185.99 | 1.59% | 17 |
| Dec 18, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 183.08 | 0.24% | 29 |
| Dec 17, 2025 | 187.93 | 188.54 | 187.88 | 188.54 | 182.64 | 0.32% | 323 |
| Dec 16, 2025 | 187.33 | 187.93 | 187.00 | 187.93 | 182.05 | -0.92% | 30 |
| Dec 15, 2025 | 186.88 | 189.68 | 186.88 | 189.68 | 183.74 | 1.98% | 43 |
| Dec 11, 2025 | 188.00 | 189.37 | 186.00 | 186.00 | 180.18 | -2.28% | 249 |
| Dec 10, 2025 | 189.01 | 190.34 | 189.00 | 190.34 | 184.38 | -1.27% | 433 |
| Dec 8, 2025 | 193.00 | 193.00 | 192.02 | 192.78 | 186.74 | -0.09% | 1,800 |
| Dec 4, 2025 | 191.99 | 192.95 | 191.99 | 192.95 | 186.91 | -0.15% | 13 |