AGNC Investment Corp. (BMV:AGNC)
Mexico
· Delayed Price · Currency is MXN 192.95
-0.29 (-0.15%)
At close: Dec 4, 2025
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 191.99 | 192.95 | 191.99 | 192.95 | 192.95 | -0.15% | 13 |
| Dec 3, 2025 | 192.28 | 193.24 | 192.28 | 193.24 | 193.24 | 0.65% | 70 |
| Dec 2, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.13% | 95 |
| Dec 1, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 0.49% | 41 |
| Nov 26, 2025 | 192.75 | 192.75 | 190.82 | 190.82 | 188.62 | 0.81% | 422 |
| Nov 25, 2025 | 190.50 | 190.50 | 189.29 | 189.29 | 187.11 | -0.16% | 1,788 |
| Nov 24, 2025 | 191.09 | 191.09 | 189.60 | 189.60 | 187.41 | 1.15% | 140 |
| Nov 20, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 185.28 | 0.41% | 17 |
| Nov 19, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 184.52 | -1.75% | 18 |
| Nov 18, 2025 | 189.00 | 190.00 | 186.00 | 190.00 | 187.81 | 2.09% | 116 |
| Nov 14, 2025 | 186.12 | 187.44 | 186.11 | 186.11 | 183.96 | -0.10% | 393 |
| Nov 13, 2025 | 186.12 | 186.30 | 186.12 | 186.30 | 184.15 | -0.37% | 567 |
| Nov 12, 2025 | 187.20 | 187.20 | 187.00 | 187.00 | 184.84 | -1.06% | 59 |
| Nov 11, 2025 | 189.50 | 189.50 | 189.00 | 189.01 | 186.83 | -0.26% | 611 |
| Nov 10, 2025 | 189.60 | 190.54 | 189.50 | 189.50 | 187.31 | 0.13% | 2,140 |
| Nov 7, 2025 | 191.09 | 195.00 | 189.26 | 189.26 | 187.08 | -0.91% | 3,281 |
| Nov 6, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 188.80 | 0.26% | 13 |
| Nov 5, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 188.30 | 0.26% | 20 |
| Nov 4, 2025 | 189.50 | 190.00 | 189.05 | 190.00 | 187.81 | 1.29% | 385 |
| Nov 3, 2025 | 186.65 | 187.58 | 186.65 | 187.58 | 185.42 | -0.72% | 33 |
| Oct 31, 2025 | 184.45 | 188.94 | 184.45 | 188.94 | 186.76 | 1.95% | 42 |
| Oct 30, 2025 | 187.50 | 187.50 | 185.00 | 185.33 | 180.99 | -1.16% | 327 |
| Oct 29, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 183.11 | -0.27% | 8 |
| Oct 28, 2025 | 189.94 | 189.94 | 188.00 | 188.00 | 183.60 | -1.02% | 74 |
| Oct 27, 2025 | 190.00 | 191.00 | 189.00 | 189.94 | 185.49 | 1.03% | 204 |
| Oct 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 183.60 | 0.80% | 54 |
| Oct 23, 2025 | 187.20 | 188.13 | 186.51 | 186.51 | 182.15 | -0.47% | 115 |
| Oct 22, 2025 | 185.13 | 187.40 | 185.13 | 187.40 | 183.01 | 1.85% | 5,508 |
| Oct 21, 2025 | 185.85 | 185.85 | 184.00 | 184.00 | 179.69 | -0.54% | 586 |
| Oct 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 180.67 | 1.09% | 30 |
| Oct 16, 2025 | 185.15 | 185.15 | 183.00 | 183.00 | 178.72 | -1.16% | 47 |
| Oct 15, 2025 | 185.00 | 185.15 | 184.08 | 185.15 | 180.82 | 0.12% | 474 |
| Oct 14, 2025 | 184.00 | 184.92 | 184.00 | 184.92 | 180.59 | 0.50% | 58 |
| Oct 13, 2025 | 182.50 | 184.20 | 182.38 | 184.00 | 179.69 | 0.55% | 739 |
| Oct 10, 2025 | 182.91 | 183.00 | 182.91 | 183.00 | 178.72 | -0.54% | 19 |
| Oct 9, 2025 | 185.00 | 185.00 | 184.00 | 184.00 | 179.69 | -0.54% | 1,878 |
| Oct 8, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 180.67 | 1.65% | 1,042 |
| Oct 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 177.74 | 0.52% | 23 |
| Oct 6, 2025 | 185.93 | 185.93 | 181.06 | 181.06 | 176.82 | -2.13% | 74 |
| Oct 3, 2025 | 185.10 | 185.10 | 185.00 | 185.00 | 180.67 | 0.16% | 631 |
| Oct 2, 2025 | 182.10 | 184.70 | 182.10 | 184.70 | 180.38 | 2.05% | 445 |
| Oct 1, 2025 | 180.00 | 180.99 | 179.10 | 180.99 | 176.75 | 1.22% | 1,527 |
| Sep 30, 2025 | 178.30 | 179.00 | 178.30 | 178.80 | 174.62 | -1.76% | 36 |
| Sep 29, 2025 | 180.00 | 182.00 | 178.51 | 182.00 | 175.59 | 0.28% | 140 |
| Sep 26, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 175.11 | 0.61% | 31 |
| Sep 25, 2025 | 180.33 | 180.40 | 180.33 | 180.40 | 174.05 | 0.04% | 44 |
| Sep 24, 2025 | 178.85 | 180.63 | 178.85 | 180.33 | 173.98 | -0.32% | 302 |
| Sep 23, 2025 | 180.00 | 183.00 | 180.00 | 180.90 | 174.53 | 0.89% | 81 |
| Sep 22, 2025 | 182.00 | 182.00 | 179.30 | 179.30 | 172.99 | -2.93% | 726 |
| Sep 19, 2025 | 189.15 | 189.15 | 184.50 | 184.71 | 178.21 | -2.29% | 122 |
| Sep 18, 2025 | 188.10 | 189.04 | 188.10 | 189.04 | 182.38 | 0.53% | 70 |
| Sep 17, 2025 | 188.05 | 188.05 | 188.05 | 188.05 | 181.43 | -0.50% | 34 |
| Sep 15, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 182.34 | -0.53% | 157 |
| Sep 12, 2025 | 199.00 | 199.00 | 190.00 | 190.00 | 183.31 | - | 43 |
| Sep 11, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 183.31 | -2.06% | 217 |
| Sep 10, 2025 | 191.91 | 194.00 | 191.91 | 194.00 | 187.17 | 1.08% | 210 |
| Sep 9, 2025 | 193.00 | 193.00 | 191.92 | 191.92 | 185.16 | -0.04% | 171 |
| Sep 8, 2025 | 192.73 | 198.00 | 192.00 | 192.00 | 185.24 | 1.05% | 48 |
| Sep 5, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 183.31 | -1.20% | 121 |
| Sep 4, 2025 | 189.80 | 192.30 | 189.79 | 192.30 | 185.53 | 4.06% | 498 |
| Sep 3, 2025 | 180.59 | 184.79 | 180.59 | 184.79 | 178.28 | 1.81% | 1,084 |
| Sep 2, 2025 | 182.87 | 182.87 | 181.00 | 181.50 | 175.11 | -0.27% | 111 |
| Aug 29, 2025 | 181.50 | 183.00 | 181.50 | 182.00 | 175.59 | -0.87% | 171 |
| Aug 28, 2025 | 184.08 | 184.08 | 183.00 | 183.60 | 174.97 | -0.22% | 201 |
| Aug 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 175.36 | - | 16 |
| Aug 26, 2025 | 183.00 | 184.00 | 182.50 | 184.00 | 175.36 | 0.55% | 24 |
| Aug 25, 2025 | 184.63 | 184.63 | 183.00 | 183.00 | 174.40 | 1.10% | 216 |
| Aug 21, 2025 | 181.54 | 181.55 | 181.00 | 181.00 | 172.50 | -0.30% | 171 |
| Aug 20, 2025 | 181.55 | 181.56 | 181.50 | 181.54 | 173.01 | 0.30% | 192 |
| Aug 18, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 172.50 | - | 889 |
| Aug 15, 2025 | 179.89 | 181.00 | 179.89 | 181.00 | 172.50 | 1.04% | 53 |
| Aug 13, 2025 | 180.00 | 180.00 | 178.98 | 179.13 | 170.71 | 1.85% | 294 |
| Aug 12, 2025 | 175.50 | 177.30 | 175.00 | 175.87 | 167.61 | -0.07% | 152 |
| Aug 11, 2025 | 176.19 | 177.07 | 176.00 | 176.00 | 167.73 | -0.85% | 587 |
| Aug 8, 2025 | 175.14 | 177.50 | 175.14 | 177.50 | 169.16 | 1.35% | 178 |
| Aug 7, 2025 | 176.26 | 176.26 | 175.00 | 175.14 | 166.91 | -0.49% | 106 |
| Aug 6, 2025 | 179.20 | 179.20 | 176.00 | 176.00 | 167.73 | -4.76% | 278 |
| Aug 5, 2025 | 184.79 | 184.79 | 184.79 | 184.79 | 176.11 | 2.15% | 32 |
| Aug 4, 2025 | 180.00 | 180.90 | 180.00 | 180.90 | 172.40 | 1.63% | 168 |
| Aug 1, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 169.64 | - | 28 |
| Jul 31, 2025 | 183.97 | 183.97 | 178.00 | 178.00 | 169.64 | -3.25% | 1,048 |
| Jul 30, 2025 | 183.67 | 183.97 | 183.67 | 183.97 | 173.18 | -0.01% | 135 |
| Jul 29, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | 173.19 | 2.21% | 8 |
| Jul 28, 2025 | 179.00 | 183.49 | 179.00 | 180.00 | 169.44 | 0.55% | 95 |
| Jul 25, 2025 | 179.01 | 179.01 | 179.01 | 179.01 | 168.51 | 0.12% | 12 |
| Jul 24, 2025 | 179.01 | 179.01 | 178.80 | 178.80 | 168.31 | 2.17% | 85 |
| Jul 22, 2025 | 172.50 | 175.00 | 172.50 | 175.00 | 164.73 | - | 104 |
| Jul 21, 2025 | 173.00 | 175.00 | 172.51 | 175.00 | 164.73 | -0.02% | 212 |
| Jul 18, 2025 | 175.04 | 175.04 | 175.04 | 175.04 | 164.77 | 0.60% | 63 |
| Jul 17, 2025 | 174.00 | 175.23 | 173.50 | 174.00 | 163.79 | 0.29% | 866 |
| Jul 16, 2025 | 173.86 | 173.86 | 172.00 | 173.49 | 163.31 | -0.21% | 125 |
| Jul 15, 2025 | 175.44 | 175.44 | 173.00 | 173.86 | 163.66 | -0.65% | 260 |
| Jul 14, 2025 | 178.30 | 178.30 | 175.00 | 175.00 | 164.73 | -2.23% | 88 |
| Jul 11, 2025 | 175.50 | 179.00 | 175.00 | 179.00 | 168.50 | 1.48% | 243 |
| Jul 10, 2025 | 176.39 | 176.39 | 176.39 | 176.39 | 166.04 | -0.34% | 84 |
| Jul 9, 2025 | 176.99 | 177.00 | 176.99 | 177.00 | 166.62 | 0.64% | 158 |
| Jul 7, 2025 | 177.07 | 177.07 | 175.00 | 175.87 | 165.55 | -0.64% | 87 |
| Jul 3, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 166.62 | 0.51% | 27 |
| Jul 2, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 165.77 | 0.06% | 44 |
| Jul 1, 2025 | 172.00 | 176.00 | 172.00 | 176.00 | 165.68 | 2.03% | 58 |