AGNC Investment Corp. (BMV:AGNC)
Mexico · Delayed Price · Currency is MXN 184.41
-1.60 (-0.86%)
At close: Aug 10, 2026
BMV:AGNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 185.00 | 185.00 | 183.00 | 184.41 | 184.41 | -0.86% | 100 |
| Aug 7, 2026 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | 1.75% | 11 |
| Aug 6, 2026 | 183.88 | 183.88 | 182.81 | 182.81 | 182.81 | -1.18% | 4,280 |
| Aug 5, 2026 | 182.80 | 185.00 | 182.80 | 185.00 | 185.00 | -1.07% | 44 |
| Aug 4, 2026 | 185.52 | 187.00 | 184.70 | 187.00 | 187.00 | 0.80% | 2,653 |
| Aug 3, 2026 | 186.00 | 186.00 | 184.60 | 185.52 | 185.52 | -0.26% | 64 |
| Jul 31, 2026 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | -1.02% | 356 |
| Jul 30, 2026 | 186.90 | 190.00 | 186.90 | 190.00 | 187.92 | -0.54% | 128 |
| Jul 29, 2026 | 193.92 | 193.92 | 191.00 | 191.04 | 188.95 | -0.63% | 193 |
| Jul 28, 2026 | 186.93 | 192.25 | 186.93 | 192.25 | 190.14 | 3.36% | 1,457 |
| Jul 27, 2026 | 185.86 | 186.00 | 185.00 | 186.00 | 183.96 | -0.53% | 238 |
| Jul 24, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 184.95 | 0.93% | 22 |
| Jul 23, 2026 | 184.35 | 185.27 | 184.35 | 185.27 | 183.24 | -1.97% | 1,013 |
| Jul 22, 2026 | 189.80 | 189.80 | 189.00 | 189.00 | 186.93 | -0.26% | 45 |
| Jul 21, 2026 | 192.00 | 192.00 | 188.00 | 189.50 | 187.42 | -1.81% | 120 |
| Jul 20, 2026 | 192.01 | 193.00 | 192.00 | 193.00 | 190.88 | -1.78% | 81 |
| Jul 17, 2026 | 199.00 | 199.99 | 196.50 | 196.50 | 194.35 | -1.26% | 610 |
| Jul 16, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 196.82 | 1.17% | 11 |
| Jul 15, 2026 | 197.00 | 198.00 | 196.70 | 196.70 | 194.54 | 0.87% | 1,325 |
| Jul 14, 2026 | 195.01 | 195.01 | 195.00 | 195.00 | 192.86 | 1.06% | 55 |
| Jul 13, 2026 | 193.00 | 193.00 | 191.52 | 192.96 | 190.85 | -0.60% | 142 |
| Jul 10, 2026 | 195.00 | 195.00 | 194.12 | 194.12 | 191.99 | -0.59% | 41 |
| Jul 9, 2026 | 193.00 | 195.27 | 193.00 | 195.27 | 193.13 | 0.65% | 6,942 |
| Jul 8, 2026 | 194.99 | 194.99 | 192.19 | 194.00 | 191.87 | -0.26% | 165 |
| Jul 7, 2026 | 194.51 | 195.82 | 194.50 | 194.50 | 192.37 | - | 380 |
| Jul 6, 2026 | 191.99 | 194.50 | 191.99 | 194.50 | 192.37 | 1.86% | 2,509 |
| Jul 2, 2026 | 190.00 | 191.00 | 190.00 | 190.95 | 188.86 | 0.66% | 1,765 |
| Jul 1, 2026 | 189.46 | 189.70 | 189.46 | 189.70 | 187.62 | -0.37% | 16 |
| Jun 30, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 188.31 | 0.80% | 5,357 |
| Jun 29, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 186.83 | 3.02% | 29 |
| Jun 25, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 181.35 | - | 19 |
| Jun 24, 2026 | 184.50 | 185.42 | 184.50 | 185.40 | 181.35 | 2.59% | 5,143 |
| Jun 22, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 176.77 | -0.10% | 126 |
| Jun 18, 2026 | 180.00 | 180.90 | 180.00 | 180.90 | 176.95 | 1.01% | 48 |
| Jun 17, 2026 | 180.74 | 181.53 | 179.10 | 179.10 | 175.19 | -1.59% | 185 |
| Jun 16, 2026 | 180.83 | 182.00 | 180.83 | 182.00 | 178.02 | 1.51% | 178 |
| Jun 15, 2026 | 178.41 | 179.30 | 178.41 | 179.30 | 175.38 | -0.39% | 313 |
| Jun 12, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 176.07 | 0.12% | 1,970 |
| Jun 11, 2026 | 180.84 | 180.84 | 178.01 | 179.79 | 175.86 | -0.09% | 102 |
| Jun 10, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 176.02 | 0.72% | 107 |
| Jun 9, 2026 | 178.50 | 178.67 | 178.50 | 178.67 | 174.77 | 1.52% | 857 |
| Jun 8, 2026 | 178.61 | 178.61 | 176.00 | 176.00 | 172.15 | -1.12% | 558 |
| Jun 5, 2026 | 178.79 | 178.79 | 178.00 | 178.00 | 174.11 | -0.56% | 786 |
| Jun 4, 2026 | 179.82 | 179.82 | 178.90 | 179.00 | 175.09 | 1.70% | 3,565 |
| Jun 3, 2026 | 176.00 | 176.01 | 175.00 | 176.01 | 172.16 | -0.45% | 67 |
| Jun 2, 2026 | 178.50 | 178.50 | 176.61 | 176.80 | 172.94 | -2.75% | 2,931 |
| Jun 1, 2026 | 180.00 | 181.80 | 180.00 | 181.80 | 177.83 | 1.04% | 54 |
| May 28, 2026 | 182.07 | 182.07 | 182.00 | 182.00 | 175.99 | 2.40% | 1,771 |
| May 26, 2026 | 177.73 | 177.73 | 177.73 | 177.73 | 171.86 | -1.26% | 214 |
| May 25, 2026 | 177.73 | 180.00 | 177.73 | 180.00 | 174.06 | 0.84% | 31 |