AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 180.90
-1.10 (-0.60%)
Last updated: Jun 1, 2026, 11:31 AM CST
BMV:AGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 182.07 | 182.07 | 182.00 | 182.00 | 179.92 | 2.40% | 1,771 |
| May 26, 2026 | 177.73 | 177.73 | 177.73 | 177.73 | 175.70 | -1.26% | 214 |
| May 25, 2026 | 177.73 | 180.00 | 177.73 | 180.00 | 177.94 | 0.84% | 31 |
| May 22, 2026 | 179.00 | 179.20 | 178.50 | 178.50 | 176.46 | 0.37% | 112 |
| May 21, 2026 | 178.14 | 178.89 | 177.85 | 177.85 | 175.82 | -0.30% | 417 |
| May 20, 2026 | 176.80 | 178.38 | 176.80 | 178.38 | 176.34 | 0.89% | 1,777 |
| May 19, 2026 | 179.00 | 179.00 | 176.50 | 176.80 | 174.78 | -0.67% | 718 |
| May 18, 2026 | 179.00 | 179.41 | 178.00 | 178.00 | 175.97 | -1.39% | 3,071 |
| May 15, 2026 | 180.50 | 181.00 | 180.00 | 180.50 | 178.44 | -1.90% | 96 |
| May 14, 2026 | 185.00 | 185.92 | 183.00 | 184.00 | 181.90 | 0.55% | 198 |
| May 13, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 180.91 | -1.61% | 796 |
| May 12, 2026 | 186.00 | 187.93 | 185.07 | 186.00 | 183.88 | - | 335 |
| May 11, 2026 | 187.84 | 187.84 | 185.76 | 186.00 | 183.88 | -0.33% | 124 |
| May 8, 2026 | 187.00 | 187.00 | 186.61 | 186.61 | 184.48 | 0.60% | 109 |
| May 7, 2026 | 187.09 | 188.02 | 185.00 | 185.50 | 183.38 | -0.48% | 138 |
| May 6, 2026 | 185.33 | 188.86 | 185.30 | 186.40 | 184.27 | 0.03% | 2,310 |
| May 5, 2026 | 185.60 | 188.00 | 185.60 | 186.34 | 184.21 | -2.41% | 3,486 |
| May 4, 2026 | 190.94 | 190.94 | 190.94 | 190.94 | 188.76 | 0.28% | 327 |
| Apr 29, 2026 | 192.19 | 192.50 | 191.00 | 192.50 | 188.23 | - | 127 |
| Apr 28, 2026 | 192.50 | 192.51 | 192.50 | 192.50 | 188.23 | -0.24% | 495 |
| Apr 27, 2026 | 191.80 | 192.96 | 191.80 | 192.96 | 188.68 | 0.60% | 4,308 |
| Apr 24, 2026 | 194.00 | 194.00 | 191.80 | 191.80 | 187.54 | 0.95% | 1,103 |
| Apr 23, 2026 | 189.50 | 190.00 | 189.20 | 190.00 | 185.78 | 0.53% | 170 |
| Apr 22, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 184.81 | - | 90 |
| Apr 21, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 184.81 | 1.06% | 266 |
| Apr 20, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 182.86 | -1.05% | 109 |
| Apr 17, 2026 | 187.00 | 189.00 | 186.06 | 189.00 | 184.81 | 2.49% | 303 |
| Apr 16, 2026 | 184.00 | 184.92 | 183.50 | 184.41 | 180.32 | -0.05% | 571 |
| Apr 15, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 180.40 | 0.32% | 17 |
| Apr 14, 2026 | 183.40 | 183.91 | 183.00 | 183.91 | 179.83 | 0.88% | 56 |
| Apr 13, 2026 | 180.00 | 182.30 | 180.00 | 182.30 | 178.25 | 0.56% | 138 |
| Apr 10, 2026 | 182.50 | 182.50 | 181.00 | 181.29 | 177.27 | -0.44% | 84 |
| Apr 9, 2026 | 182.15 | 182.15 | 182.02 | 182.10 | 178.06 | 1.17% | 325 |
| Apr 8, 2026 | 179.50 | 180.00 | 179.50 | 180.00 | 176.00 | 0.28% | 3,418 |
| Apr 7, 2026 | 180.00 | 180.00 | 179.50 | 179.50 | 175.52 | -2.97% | 162 |
| Apr 6, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 180.89 | 3.06% | 111 |
| Apr 1, 2026 | 181.47 | 181.47 | 179.50 | 179.50 | 175.52 | 0.17% | 117 |
| Mar 31, 2026 | 178.00 | 179.20 | 178.00 | 179.20 | 175.22 | 1.92% | 206 |
| Mar 30, 2026 | 178.00 | 180.65 | 178.00 | 178.00 | 171.92 | 1.42% | 386 |
| Mar 27, 2026 | 177.50 | 179.27 | 175.50 | 175.50 | 169.51 | -1.13% | 2,154 |
| Mar 26, 2026 | 178.00 | 178.00 | 177.50 | 177.50 | 171.44 | 0.23% | 28 |
| Mar 24, 2026 | 177.00 | 178.00 | 177.00 | 177.10 | 171.05 | -0.51% | 184 |
| Mar 23, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 171.92 | 1.14% | 32 |
| Mar 20, 2026 | 181.35 | 181.35 | 176.00 | 176.00 | 169.99 | -4.35% | 498 |
| Mar 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 177.72 | - | 56 |
| Mar 18, 2026 | 184.00 | 186.00 | 184.00 | 184.00 | 177.72 | -1.08% | 188 |
| Mar 17, 2026 | 186.00 | 186.00 | 185.07 | 186.00 | 179.65 | 1.09% | 57 |
| Mar 13, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 177.72 | -1.59% | 62 |
| Mar 12, 2026 | 187.55 | 189.44 | 186.98 | 186.98 | 180.60 | -0.81% | 326 |
| Mar 11, 2026 | 189.50 | 189.50 | 188.50 | 188.50 | 182.06 | -0.37% | 107 |