AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 190.94
-1.56 (-0.81%)
Last updated: May 4, 2026, 8:30 AM CST
BMV:AGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | - | - | - |
| Apr 29, 2026 | 192.19 | 192.50 | 191.00 | 192.50 | 190.39 | - | 127 |
| Apr 28, 2026 | 192.50 | 192.51 | 192.50 | 192.50 | 190.39 | -0.24% | 495 |
| Apr 27, 2026 | 191.80 | 192.96 | 191.80 | 192.96 | 190.84 | 0.60% | 4,308 |
| Apr 24, 2026 | 194.00 | 194.00 | 191.80 | 191.80 | 189.69 | 0.95% | 1,103 |
| Apr 23, 2026 | 189.50 | 190.00 | 189.20 | 190.00 | 187.91 | 0.53% | 170 |
| Apr 22, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 186.92 | - | 90 |
| Apr 21, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 186.92 | 1.06% | 266 |
| Apr 20, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 184.96 | -1.05% | 109 |
| Apr 17, 2026 | 187.00 | 189.00 | 186.06 | 189.00 | 186.92 | 2.49% | 303 |
| Apr 16, 2026 | 184.00 | 184.92 | 183.50 | 184.41 | 182.38 | -0.05% | 571 |
| Apr 15, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 182.47 | 0.32% | 17 |
| Apr 14, 2026 | 183.40 | 183.91 | 183.00 | 183.91 | 181.89 | 0.88% | 56 |
| Apr 13, 2026 | 180.00 | 182.30 | 180.00 | 182.30 | 180.30 | 0.56% | 138 |
| Apr 10, 2026 | 182.50 | 182.50 | 181.00 | 181.29 | 179.30 | -0.44% | 84 |
| Apr 9, 2026 | 182.15 | 182.15 | 182.02 | 182.10 | 180.10 | 1.17% | 325 |
| Apr 8, 2026 | 179.50 | 180.00 | 179.50 | 180.00 | 178.02 | 0.28% | 3,418 |
| Apr 7, 2026 | 180.00 | 180.00 | 179.50 | 179.50 | 177.53 | -2.97% | 162 |
| Apr 6, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 182.97 | 3.06% | 111 |
| Apr 1, 2026 | 181.47 | 181.47 | 179.50 | 179.50 | 177.53 | 0.17% | 117 |
| Mar 31, 2026 | 178.00 | 179.20 | 178.00 | 179.20 | 177.23 | 0.67% | 206 |
| Mar 30, 2026 | 178.00 | 180.65 | 178.00 | 178.00 | 173.89 | 1.42% | 386 |
| Mar 27, 2026 | 177.50 | 179.27 | 175.50 | 175.50 | 171.45 | -1.13% | 2,154 |
| Mar 26, 2026 | 178.00 | 178.00 | 177.50 | 177.50 | 173.40 | 0.23% | 28 |
| Mar 24, 2026 | 177.00 | 178.00 | 177.00 | 177.10 | 173.01 | -0.51% | 184 |
| Mar 23, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 173.89 | 1.14% | 32 |
| Mar 20, 2026 | 181.35 | 181.35 | 176.00 | 176.00 | 171.94 | -4.35% | 498 |
| Mar 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 179.75 | - | 56 |
| Mar 18, 2026 | 184.00 | 186.00 | 184.00 | 184.00 | 179.75 | -1.08% | 188 |
| Mar 17, 2026 | 186.00 | 186.00 | 185.07 | 186.00 | 181.71 | 1.09% | 57 |
| Mar 13, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 179.75 | -1.59% | 62 |
| Mar 12, 2026 | 187.55 | 189.44 | 186.98 | 186.98 | 182.67 | -0.81% | 326 |
| Mar 11, 2026 | 189.50 | 189.50 | 188.50 | 188.50 | 184.15 | -0.37% | 107 |
| Mar 10, 2026 | 189.25 | 189.25 | 188.30 | 189.20 | 184.83 | -0.57% | 4,029 |
| Mar 9, 2026 | 190.29 | 190.29 | 190.29 | 190.29 | 185.90 | 0.15% | 18 |
| Mar 6, 2026 | 191.01 | 192.50 | 190.00 | 190.00 | 185.62 | -2.24% | 94 |
| Mar 5, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 189.87 | -0.33% | 28 |
| Mar 4, 2026 | 194.30 | 195.00 | 194.02 | 195.00 | 190.50 | 0.52% | 697 |
| Mar 3, 2026 | 194.40 | 194.50 | 194.00 | 194.00 | 189.52 | -0.51% | 74 |
| Mar 2, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 190.50 | -0.76% | 213 |
| Feb 27, 2026 | 196.00 | 196.50 | 196.00 | 196.50 | 191.97 | 0.77% | 285 |
| Feb 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 188.48 | 1.04% | 2,609 |
| Feb 25, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 186.55 | -0.52% | 636 |
| Feb 24, 2026 | 194.60 | 194.60 | 192.80 | 194.00 | 187.52 | -0.21% | 2,763 |
| Feb 23, 2026 | 197.75 | 197.75 | 193.90 | 194.40 | 187.90 | -0.05% | 4,406 |
| Feb 20, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 188.00 | -0.77% | 5,153 |
| Feb 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 189.45 | 0.26% | 305 |
| Feb 18, 2026 | 194.00 | 195.50 | 194.00 | 195.50 | 188.97 | 0.72% | 192 |
| Feb 17, 2026 | 196.00 | 196.00 | 194.10 | 194.10 | 187.61 | -0.89% | 45 |
| Feb 13, 2026 | 196.71 | 197.50 | 195.84 | 195.84 | 189.29 | -0.85% | 570 |