AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 176.00
-8.00 (-4.35%)
At close: Mar 20, 2026
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 181.35 | 181.35 | 176.00 | 176.00 | 176.00 | -4.35% | 498 |
| Mar 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 56 |
| Mar 18, 2026 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | 188 |
| Mar 17, 2026 | 186.00 | 186.00 | 185.07 | 186.00 | 186.00 | 1.09% | 57 |
| Mar 13, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.59% | 62 |
| Mar 12, 2026 | 187.55 | 189.44 | 186.98 | 186.98 | 186.98 | -0.81% | 326 |
| Mar 11, 2026 | 189.50 | 189.50 | 188.50 | 188.50 | 188.50 | -0.37% | 107 |
| Mar 10, 2026 | 189.25 | 189.25 | 188.30 | 189.20 | 189.20 | -0.57% | 4,029 |
| Mar 9, 2026 | 190.29 | 190.29 | 190.29 | 190.29 | 190.29 | 0.15% | 18 |
| Mar 6, 2026 | 191.01 | 192.50 | 190.00 | 190.00 | 190.00 | -2.24% | 94 |
| Mar 5, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -0.33% | 28 |
| Mar 4, 2026 | 194.30 | 195.00 | 194.02 | 195.00 | 195.00 | 0.52% | 697 |
| Mar 3, 2026 | 194.40 | 194.50 | 194.00 | 194.00 | 194.00 | -0.51% | 74 |
| Mar 2, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | -0.76% | 213 |
| 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 |