AGNC Investment Corp. (BMV:AGNC)
Mexico
· Delayed Price · Currency is MXN 190.00
-4.35 (-2.24%)
At close: Mar 6, 2026
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 191.01 | 192.50 | 190.00 | 190.00 | 190.00 | -2.24% | 94 |
| Mar 5, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -0.33% | 28 |
| Mar 4, 2026 | 194.30 | 195.00 | 194.02 | 195.00 | 195.00 | 0.52% | 697 |
| Mar 3, 2026 | 194.40 | 194.50 | 194.00 | 194.00 | 194.00 | -0.51% | 74 |
| Mar 2, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | -0.76% | 213 |
| Feb 27, 2026 | 196.00 | 196.50 | 196.00 | 196.50 | 196.50 | 0.77% | 285 |
| Feb 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 192.93 | 1.04% | 2,609 |
| Feb 25, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 190.95 | -0.52% | 636 |
| Feb 24, 2026 | 194.60 | 194.60 | 192.80 | 194.00 | 191.94 | -0.21% | 2,763 |
| Feb 23, 2026 | 197.75 | 197.75 | 193.90 | 194.40 | 192.34 | -0.05% | 4,406 |
| Feb 20, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 192.44 | -0.77% | 5,153 |
| Feb 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 193.92 | 0.26% | 305 |
| Feb 18, 2026 | 194.00 | 195.50 | 194.00 | 195.50 | 193.43 | 0.72% | 192 |
| Feb 17, 2026 | 196.00 | 196.00 | 194.10 | 194.10 | 192.04 | -0.89% | 45 |
| Feb 13, 2026 | 196.71 | 197.50 | 195.84 | 195.84 | 193.76 | -0.85% | 570 |
| Feb 12, 2026 | 197.51 | 197.51 | 197.51 | 197.51 | 195.42 | -0.15% | 178 |
| Feb 11, 2026 | 195.50 | 197.80 | 195.50 | 197.80 | 195.70 | 1.44% | 190 |
| Feb 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 192.93 | -2.50% | 7 |
| Feb 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 197.88 | -0.49% | 14 |
| Feb 5, 2026 | 201.50 | 201.50 | 200.00 | 200.99 | 198.86 | 0.24% | 533 |
| Feb 4, 2026 | 199.02 | 200.50 | 199.02 | 200.50 | 198.37 | 0.25% | 76 |
| Feb 3, 2026 | 196.27 | 200.00 | 196.27 | 200.00 | 197.88 | 0.50% | 94 |
| Jan 30, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 196.89 | -4.10% | 1,104 |
| Jan 29, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 203.25 | 0.24% | 65 |
| Jan 28, 2026 | 208.00 | 208.00 | 207.00 | 207.01 | 202.77 | -0.62% | 55 |
| Jan 27, 2026 | 207.99 | 208.30 | 207.50 | 208.30 | 204.03 | 0.63% | 719 |
| Jan 26, 2026 | 206.00 | 207.00 | 204.00 | 207.00 | 202.76 | 0.50% | 84 |
| Jan 23, 2026 | 205.09 | 207.00 | 205.09 | 205.96 | 201.74 | 1.38% | 206 |
| Jan 21, 2026 | 204.19 | 204.19 | 202.40 | 203.16 | 199.00 | -3.94% | 155 |
| Jan 20, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 207.17 | 0.72% | 35 |
| Jan 16, 2026 | 206.87 | 209.99 | 206.87 | 209.99 | 205.69 | 1.45% | 160 |
| Jan 15, 2026 | 206.99 | 206.99 | 206.99 | 206.99 | 202.75 | 2.06% | 59 |
| Jan 14, 2026 | 204.00 | 204.00 | 201.80 | 202.81 | 198.65 | 0.13% | 112 |
| Jan 13, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 198.40 | -1.20% | 16 |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.80 | -1.17% | 28 |
| Jan 9, 2026 | 205.00 | 207.42 | 205.00 | 207.42 | 203.17 | 3.19% | 61 |
| Jan 8, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 196.88 | - | 127 |
| Jan 6, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.88 | 2.03% | 63 |
| Jan 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 192.96 | 0.91% | 40 |
| Dec 31, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | 191.22 | 0.09% | 11 |
| Dec 30, 2025 | 193.42 | 195.05 | 193.42 | 195.05 | 188.94 | 0.54% | 22 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 187.93 | - | 56 |
| Dec 26, 2025 | 194.95 | 194.95 | 194.00 | 194.00 | 187.93 | 0.01% | 42 |
| Dec 24, 2025 | 193.99 | 193.99 | 193.99 | 193.99 | 187.92 | -0.01% | 9 |
| Dec 23, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 187.93 | 1.04% | 83 |
| Dec 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 185.99 | 1.59% | 17 |
| Dec 18, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 183.08 | 0.24% | 29 |
| Dec 17, 2025 | 187.93 | 188.54 | 187.88 | 188.54 | 182.64 | 0.32% | 323 |
| Dec 16, 2025 | 187.33 | 187.93 | 187.00 | 187.93 | 182.05 | -0.92% | 30 |
| Dec 15, 2025 | 186.88 | 189.68 | 186.88 | 189.68 | 183.74 | 1.98% | 43 |
| Dec 11, 2025 | 188.00 | 189.37 | 186.00 | 186.00 | 180.18 | -2.28% | 249 |
| Dec 10, 2025 | 189.01 | 190.34 | 189.00 | 190.34 | 184.38 | -1.27% | 433 |
| Dec 8, 2025 | 193.00 | 193.00 | 192.02 | 192.78 | 186.74 | -0.09% | 1,800 |
| Dec 4, 2025 | 191.99 | 192.95 | 191.99 | 192.95 | 186.91 | -0.15% | 13 |
| Dec 3, 2025 | 192.28 | 193.24 | 192.28 | 193.24 | 187.19 | 0.65% | 70 |
| Dec 2, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 185.99 | 0.13% | 95 |
| Dec 1, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 185.75 | 0.49% | 41 |
| Nov 26, 2025 | 192.75 | 192.75 | 190.82 | 190.82 | 182.71 | 0.81% | 422 |
| Nov 25, 2025 | 190.50 | 190.50 | 189.29 | 189.29 | 181.25 | -0.16% | 1,788 |
| Nov 24, 2025 | 191.09 | 191.09 | 189.60 | 189.60 | 181.55 | 1.15% | 140 |
| Nov 20, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 179.48 | 0.41% | 17 |
| Nov 19, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 178.74 | -1.75% | 18 |
| Nov 18, 2025 | 189.00 | 190.00 | 186.00 | 190.00 | 181.93 | 2.09% | 116 |
| Nov 14, 2025 | 186.12 | 187.44 | 186.11 | 186.11 | 178.20 | -0.10% | 393 |
| Nov 13, 2025 | 186.12 | 186.30 | 186.12 | 186.30 | 178.39 | -0.37% | 567 |
| Nov 12, 2025 | 187.20 | 187.20 | 187.00 | 187.00 | 179.06 | -1.06% | 59 |
| Nov 11, 2025 | 189.50 | 189.50 | 189.00 | 189.01 | 180.98 | -0.26% | 611 |
| Nov 10, 2025 | 189.60 | 190.54 | 189.50 | 189.50 | 181.45 | 0.13% | 2,140 |
| Nov 7, 2025 | 191.09 | 195.00 | 189.26 | 189.26 | 181.22 | -0.91% | 3,281 |
| Nov 6, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 182.89 | 0.26% | 13 |
| Nov 5, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 182.41 | 0.26% | 20 |
| Nov 4, 2025 | 189.50 | 190.00 | 189.05 | 190.00 | 181.93 | 1.29% | 385 |
| Nov 3, 2025 | 186.65 | 187.58 | 186.65 | 187.58 | 179.61 | -0.72% | 33 |
| Oct 31, 2025 | 184.45 | 188.94 | 184.45 | 188.94 | 180.91 | 1.95% | 42 |
| Oct 30, 2025 | 187.50 | 187.50 | 185.00 | 185.33 | 175.33 | -1.16% | 327 |
| Oct 29, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 177.38 | -0.27% | 8 |
| Oct 28, 2025 | 189.94 | 189.94 | 188.00 | 188.00 | 177.85 | -1.02% | 74 |
| Oct 27, 2025 | 190.00 | 191.00 | 189.00 | 189.94 | 179.69 | 1.03% | 204 |
| Oct 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 177.85 | 0.80% | 54 |
| Oct 23, 2025 | 187.20 | 188.13 | 186.51 | 186.51 | 176.44 | -0.47% | 115 |
| Oct 22, 2025 | 185.13 | 187.40 | 185.13 | 187.40 | 177.28 | 1.85% | 5,508 |
| Oct 21, 2025 | 185.85 | 185.85 | 184.00 | 184.00 | 174.07 | -0.54% | 586 |
| Oct 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 175.01 | 1.09% | 30 |
| Oct 16, 2025 | 185.15 | 185.15 | 183.00 | 183.00 | 173.12 | -1.16% | 47 |
| Oct 15, 2025 | 185.00 | 185.15 | 184.08 | 185.15 | 175.16 | 0.12% | 474 |
| Oct 14, 2025 | 184.00 | 184.92 | 184.00 | 184.92 | 174.94 | 0.50% | 58 |
| Oct 13, 2025 | 182.50 | 184.20 | 182.38 | 184.00 | 174.07 | 0.55% | 739 |
| Oct 10, 2025 | 182.91 | 183.00 | 182.91 | 183.00 | 173.12 | -0.54% | 19 |
| Oct 9, 2025 | 185.00 | 185.00 | 184.00 | 184.00 | 174.07 | -0.54% | 1,878 |
| Oct 8, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 175.01 | 1.65% | 1,042 |
| Oct 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 172.18 | 0.52% | 23 |
| Oct 6, 2025 | 185.93 | 185.93 | 181.06 | 181.06 | 171.29 | -2.13% | 74 |
| Oct 3, 2025 | 185.10 | 185.10 | 185.00 | 185.00 | 175.01 | 0.16% | 631 |
| Oct 2, 2025 | 182.10 | 184.70 | 182.10 | 184.70 | 174.73 | 2.05% | 445 |
| Oct 1, 2025 | 180.00 | 180.99 | 179.10 | 180.99 | 171.22 | 1.22% | 1,527 |
| Sep 30, 2025 | 178.30 | 179.00 | 178.30 | 178.80 | 169.15 | -1.76% | 36 |
| Sep 29, 2025 | 180.00 | 182.00 | 178.51 | 182.00 | 170.09 | 0.28% | 140 |
| Sep 26, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 169.63 | 0.61% | 31 |
| Sep 25, 2025 | 180.33 | 180.40 | 180.33 | 180.40 | 168.60 | 0.04% | 44 |
| Sep 24, 2025 | 178.85 | 180.63 | 178.85 | 180.33 | 168.53 | -0.32% | 302 |