AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 170.01
-2.12 (-1.23%)
At close: Sep 18, 2026
BMV:AGNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 174.00 | 174.00 | 172.13 | 172.13 | 172.13 | 0.08% | 46 |
| Sep 15, 2026 | 173.68 | 174.54 | 172.00 | 172.00 | 172.00 | -1.15% | 6,447 |
| Sep 14, 2026 | 173.11 | 174.06 | 172.81 | 174.00 | 174.00 | 0.75% | 1,019 |
| Sep 11, 2026 | 178.50 | 178.50 | 172.70 | 172.70 | 172.70 | -1.31% | 424 |
| Sep 10, 2026 | 179.00 | 179.89 | 174.01 | 175.00 | 175.00 | -1.91% | 307 |
| Sep 9, 2026 | 181.61 | 181.61 | 178.41 | 178.41 | 178.41 | -1.50% | 33 |
| Sep 8, 2026 | 182.50 | 183.00 | 181.13 | 181.13 | 181.13 | -0.48% | 97 |
| Sep 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 17 |
| Sep 4, 2026 | 179.50 | 182.00 | 179.50 | 182.00 | 182.00 | 0.55% | 48 |
| Sep 3, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 24 |
| Sep 2, 2026 | 181.90 | 181.90 | 180.00 | 180.00 | 180.00 | -0.55% | 107 |
| Sep 1, 2026 | 183.48 | 186.23 | 181.00 | 181.00 | 181.00 | -1.25% | 96 |
| Aug 31, 2026 | 186.69 | 186.69 | 182.00 | 183.30 | 183.30 | -0.21% | 6,916 |
| Aug 28, 2026 | 185.02 | 186.40 | 185.02 | 185.73 | 183.69 | -0.12% | 4,107 |
| Aug 27, 2026 | 182.48 | 185.95 | 182.48 | 185.95 | 183.90 | 1.05% | 1,380 |
| Aug 26, 2026 | 185.20 | 186.12 | 184.01 | 184.01 | 181.98 | -0.54% | 67 |
| Aug 25, 2026 | 186.00 | 186.00 | 184.80 | 185.00 | 182.96 | -0.54% | 3,221 |
| Aug 24, 2026 | 186.00 | 187.00 | 186.00 | 186.00 | 183.95 | 0.54% | 162 |
| Aug 21, 2026 | 185.02 | 185.40 | 184.88 | 185.00 | 182.96 | -0.01% | 1,078 |
| Aug 20, 2026 | 188.00 | 188.59 | 185.01 | 185.01 | 182.97 | -1.85% | 247 |
| Aug 19, 2026 | 187.26 | 188.50 | 187.26 | 188.50 | 186.43 | 0.67% | 47 |
| Aug 18, 2026 | 187.00 | 187.25 | 186.99 | 187.25 | 185.19 | 0.88% | 631 |
| Aug 17, 2026 | 185.62 | 185.62 | 185.62 | 185.62 | 183.58 | -0.74% | 106 |
| Aug 14, 2026 | 187.83 | 187.83 | 187.00 | 187.00 | 184.94 | 0.04% | 19 |
| Aug 13, 2026 | 186.01 | 186.93 | 186.00 | 186.93 | 184.87 | 0.23% | 273 |
| Aug 12, 2026 | 187.25 | 187.30 | 186.50 | 186.50 | 184.45 | 0.27% | 129 |
| Aug 11, 2026 | 184.61 | 186.00 | 184.61 | 186.00 | 183.95 | 0.86% | 306 |
| Aug 10, 2026 | 185.00 | 185.00 | 183.00 | 184.41 | 182.38 | -0.86% | 100 |
| Aug 7, 2026 | 186.01 | 186.01 | 186.01 | 186.01 | 183.96 | 1.75% | 11 |
| Aug 6, 2026 | 183.88 | 183.88 | 182.81 | 182.81 | 180.80 | -1.18% | 4,280 |
| Aug 5, 2026 | 182.80 | 185.00 | 182.80 | 185.00 | 182.96 | -1.07% | 44 |
| Aug 4, 2026 | 185.52 | 187.00 | 184.70 | 187.00 | 184.94 | 0.80% | 2,653 |
| Aug 3, 2026 | 186.00 | 186.00 | 184.60 | 185.52 | 183.48 | -0.26% | 64 |
| Jul 31, 2026 | 188.00 | 188.00 | 185.00 | 186.00 | 183.95 | -1.02% | 356 |
| Jul 30, 2026 | 186.90 | 190.00 | 186.90 | 190.00 | 185.85 | -0.54% | 128 |
| Jul 29, 2026 | 193.92 | 193.92 | 191.00 | 191.04 | 186.87 | -0.63% | 193 |
| Jul 28, 2026 | 186.93 | 192.25 | 186.93 | 192.25 | 188.05 | 3.36% | 1,457 |
| Jul 27, 2026 | 185.86 | 186.00 | 185.00 | 186.00 | 181.94 | -0.53% | 238 |
| Jul 24, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 182.92 | 0.93% | 22 |
| Jul 23, 2026 | 184.35 | 185.27 | 184.35 | 185.27 | 181.22 | -1.97% | 1,013 |
| Jul 22, 2026 | 189.80 | 189.80 | 189.00 | 189.00 | 184.87 | -0.26% | 45 |
| Jul 21, 2026 | 192.00 | 192.00 | 188.00 | 189.50 | 185.36 | -1.81% | 120 |
| Jul 20, 2026 | 192.01 | 193.00 | 192.00 | 193.00 | 188.78 | -1.78% | 81 |
| Jul 17, 2026 | 199.00 | 199.99 | 196.50 | 196.50 | 192.21 | -1.26% | 610 |
| Jul 16, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 194.65 | 1.17% | 11 |
| Jul 15, 2026 | 197.00 | 198.00 | 196.70 | 196.70 | 192.40 | 0.87% | 1,325 |
| Jul 14, 2026 | 195.01 | 195.01 | 195.00 | 195.00 | 190.74 | 1.06% | 55 |
| Jul 13, 2026 | 193.00 | 193.00 | 191.52 | 192.96 | 188.75 | -0.60% | 142 |
| Jul 10, 2026 | 195.00 | 195.00 | 194.12 | 194.12 | 189.88 | -0.59% | 41 |
| Jul 9, 2026 | 193.00 | 195.27 | 193.00 | 195.27 | 191.00 | 0.65% | 6,942 |