AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 189.46
-0.94 (-0.49%)
Last updated: Jul 1, 2026, 8:47 AM CST
BMV:AGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 189.46 | 189.46 | 189.46 | 189.46 | - | -0.49% | - |
| Jun 30, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.80% | 5,357 |
| Jun 29, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 188.90 | 3.02% | 29 |
| Jun 25, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 183.36 | - | 19 |
| Jun 24, 2026 | 184.50 | 185.42 | 184.50 | 185.40 | 183.36 | 2.59% | 5,143 |
| Jun 22, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 178.73 | -0.10% | 126 |
| Jun 18, 2026 | 180.00 | 180.90 | 180.00 | 180.90 | 178.91 | 1.01% | 48 |
| Jun 17, 2026 | 180.74 | 181.53 | 179.10 | 179.10 | 177.13 | -1.59% | 185 |
| Jun 16, 2026 | 180.83 | 182.00 | 180.83 | 182.00 | 180.00 | 1.51% | 178 |
| Jun 15, 2026 | 178.41 | 179.30 | 178.41 | 179.30 | 177.33 | -0.39% | 313 |
| Jun 12, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 178.02 | 0.12% | 1,970 |
| Jun 11, 2026 | 180.84 | 180.84 | 178.01 | 179.79 | 177.81 | -0.09% | 102 |
| Jun 10, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 177.97 | 0.72% | 107 |
| Jun 9, 2026 | 178.50 | 178.67 | 178.50 | 178.67 | 176.70 | 1.52% | 857 |
| Jun 8, 2026 | 178.61 | 178.61 | 176.00 | 176.00 | 174.06 | -1.12% | 558 |
| Jun 5, 2026 | 178.79 | 178.79 | 178.00 | 178.00 | 176.04 | -0.56% | 786 |
| Jun 4, 2026 | 179.82 | 179.82 | 178.90 | 179.00 | 177.03 | 1.70% | 3,565 |
| Jun 3, 2026 | 176.00 | 176.01 | 175.00 | 176.01 | 174.07 | -0.45% | 67 |
| Jun 2, 2026 | 178.50 | 178.50 | 176.61 | 176.80 | 174.85 | -2.75% | 2,931 |
| Jun 1, 2026 | 180.00 | 181.80 | 180.00 | 181.80 | 179.80 | 1.04% | 54 |
| May 28, 2026 | 182.07 | 182.07 | 182.00 | 182.00 | 177.94 | 2.40% | 1,771 |
| May 26, 2026 | 177.73 | 177.73 | 177.73 | 177.73 | 173.76 | -1.26% | 214 |
| May 25, 2026 | 177.73 | 180.00 | 177.73 | 180.00 | 175.98 | 0.84% | 31 |
| May 22, 2026 | 179.00 | 179.20 | 178.50 | 178.50 | 174.52 | 0.37% | 112 |
| May 21, 2026 | 178.14 | 178.89 | 177.85 | 177.85 | 173.88 | -0.30% | 417 |
| May 20, 2026 | 176.80 | 178.38 | 176.80 | 178.38 | 174.40 | 0.89% | 1,777 |
| May 19, 2026 | 179.00 | 179.00 | 176.50 | 176.80 | 172.86 | -0.67% | 718 |
| May 18, 2026 | 179.00 | 179.41 | 178.00 | 178.00 | 174.03 | -1.39% | 3,071 |
| May 15, 2026 | 180.50 | 181.00 | 180.00 | 180.50 | 176.47 | -1.90% | 96 |
| May 14, 2026 | 185.00 | 185.92 | 183.00 | 184.00 | 179.89 | 0.55% | 198 |
| May 13, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 178.92 | -1.61% | 796 |
| May 12, 2026 | 186.00 | 187.93 | 185.07 | 186.00 | 181.85 | - | 335 |
| May 11, 2026 | 187.84 | 187.84 | 185.76 | 186.00 | 181.85 | -0.33% | 124 |
| May 8, 2026 | 187.00 | 187.00 | 186.61 | 186.61 | 182.45 | 0.60% | 109 |
| May 7, 2026 | 187.09 | 188.02 | 185.00 | 185.50 | 181.36 | -0.48% | 138 |
| May 6, 2026 | 185.33 | 188.86 | 185.30 | 186.40 | 182.24 | 0.03% | 2,310 |
| May 5, 2026 | 185.60 | 188.00 | 185.60 | 186.34 | 182.18 | -2.41% | 3,486 |
| May 4, 2026 | 190.94 | 190.94 | 190.94 | 190.94 | 186.68 | 0.28% | 327 |
| Apr 29, 2026 | 192.19 | 192.50 | 191.00 | 192.50 | 186.15 | - | 127 |
| Apr 28, 2026 | 192.50 | 192.51 | 192.50 | 192.50 | 186.15 | -0.24% | 495 |
| Apr 27, 2026 | 191.80 | 192.96 | 191.80 | 192.96 | 186.60 | 0.60% | 4,308 |
| Apr 24, 2026 | 194.00 | 194.00 | 191.80 | 191.80 | 185.48 | 0.95% | 1,103 |
| Apr 23, 2026 | 189.50 | 190.00 | 189.20 | 190.00 | 183.74 | 0.53% | 170 |
| Apr 22, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 182.77 | - | 90 |
| Apr 21, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 182.77 | 1.06% | 266 |
| Apr 20, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 180.84 | -1.05% | 109 |
| Apr 17, 2026 | 187.00 | 189.00 | 186.06 | 189.00 | 182.77 | 2.49% | 303 |
| Apr 16, 2026 | 184.00 | 184.92 | 183.50 | 184.41 | 178.33 | -0.05% | 571 |
| Apr 15, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 178.42 | 0.32% | 17 |
| Apr 14, 2026 | 183.40 | 183.91 | 183.00 | 183.91 | 177.85 | 0.88% | 56 |