AGNC Investment Corp. (BMV:AGNC)
Mexico
· Delayed Price · Currency is MXN 192.50
-0.46 (-0.24%)
At close: Apr 28, 2026
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 191.80 | 192.96 | 191.80 | 192.96 | 192.96 | 0.60% | 4,308 |
| Apr 24, 2026 | 194.00 | 194.00 | 191.80 | 191.80 | 191.80 | 0.95% | 1,103 |
| Apr 23, 2026 | 189.50 | 190.00 | 189.20 | 190.00 | 190.00 | 0.53% | 170 |
| Apr 22, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 90 |
| Apr 21, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.06% | 266 |
| Apr 20, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | -1.05% | 109 |
| Apr 17, 2026 | 187.00 | 189.00 | 186.06 | 189.00 | 189.00 | 2.49% | 303 |
| Apr 16, 2026 | 184.00 | 184.92 | 183.50 | 184.41 | 184.41 | -0.05% | 571 |
| Apr 15, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.32% | 17 |
| Apr 14, 2026 | 183.40 | 183.91 | 183.00 | 183.91 | 183.91 | 0.88% | 56 |
| Apr 13, 2026 | 180.00 | 182.30 | 180.00 | 182.30 | 182.30 | 0.56% | 138 |
| Apr 10, 2026 | 182.50 | 182.50 | 181.00 | 181.29 | 181.29 | -0.44% | 84 |
| Apr 9, 2026 | 182.15 | 182.15 | 182.02 | 182.10 | 182.10 | 1.17% | 325 |
| Apr 8, 2026 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 0.28% | 3,418 |
| Apr 7, 2026 | 180.00 | 180.00 | 179.50 | 179.50 | 179.50 | -2.97% | 162 |
| Apr 6, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 3.06% | 111 |
| Apr 1, 2026 | 181.47 | 181.47 | 179.50 | 179.50 | 179.50 | 0.17% | 117 |
| Mar 31, 2026 | 178.00 | 179.20 | 178.00 | 179.20 | 179.20 | 0.67% | 206 |
| Mar 30, 2026 | 178.00 | 180.65 | 178.00 | 178.00 | 175.82 | 1.42% | 386 |
| Mar 27, 2026 | 177.50 | 179.27 | 175.50 | 175.50 | 173.36 | -1.13% | 2,154 |
| Mar 26, 2026 | 178.00 | 178.00 | 177.50 | 177.50 | 175.33 | 0.23% | 28 |
| Mar 24, 2026 | 177.00 | 178.00 | 177.00 | 177.10 | 174.94 | -0.51% | 184 |
| Mar 23, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 175.82 | 1.14% | 32 |
| Mar 20, 2026 | 181.35 | 181.35 | 176.00 | 176.00 | 173.85 | -4.35% | 498 |
| Mar 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 181.75 | - | 56 |
| Mar 18, 2026 | 184.00 | 186.00 | 184.00 | 184.00 | 181.75 | -1.08% | 188 |
| Mar 17, 2026 | 186.00 | 186.00 | 185.07 | 186.00 | 183.73 | 1.09% | 57 |
| Mar 13, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 181.75 | -1.59% | 62 |
| Mar 12, 2026 | 187.55 | 189.44 | 186.98 | 186.98 | 184.69 | -0.81% | 326 |
| Mar 11, 2026 | 189.50 | 189.50 | 188.50 | 188.50 | 186.20 | -0.37% | 107 |
| Mar 10, 2026 | 189.25 | 189.25 | 188.30 | 189.20 | 186.89 | -0.57% | 4,029 |
| Mar 9, 2026 | 190.29 | 190.29 | 190.29 | 190.29 | 187.96 | 0.15% | 18 |
| Mar 6, 2026 | 191.01 | 192.50 | 190.00 | 190.00 | 187.68 | -2.24% | 94 |
| Mar 5, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 191.97 | -0.33% | 28 |
| Mar 4, 2026 | 194.30 | 195.00 | 194.02 | 195.00 | 192.62 | 0.52% | 697 |
| Mar 3, 2026 | 194.40 | 194.50 | 194.00 | 194.00 | 191.63 | -0.51% | 74 |
| Mar 2, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 192.62 | -0.76% | 213 |
| Feb 27, 2026 | 196.00 | 196.50 | 196.00 | 196.50 | 194.10 | 0.77% | 285 |
| Feb 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 190.58 | 1.04% | 2,609 |
| Feb 25, 2026 | 194.00 | 194.00 | 192.00 | 193.00 | 188.62 | -0.52% | 636 |
| Feb 24, 2026 | 194.60 | 194.60 | 192.80 | 194.00 | 189.60 | -0.21% | 2,763 |
| Feb 23, 2026 | 197.75 | 197.75 | 193.90 | 194.40 | 189.99 | -0.05% | 4,406 |
| Feb 20, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 190.09 | -0.77% | 5,153 |
| Feb 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 191.55 | 0.26% | 305 |
| Feb 18, 2026 | 194.00 | 195.50 | 194.00 | 195.50 | 191.06 | 0.72% | 192 |
| Feb 17, 2026 | 196.00 | 196.00 | 194.10 | 194.10 | 189.70 | -0.89% | 45 |
| Feb 13, 2026 | 196.71 | 197.50 | 195.84 | 195.84 | 191.40 | -0.85% | 570 |
| Feb 12, 2026 | 197.51 | 197.51 | 197.51 | 197.51 | 193.03 | -0.15% | 178 |
| Feb 11, 2026 | 195.50 | 197.80 | 195.50 | 197.80 | 193.31 | 1.44% | 190 |
| Feb 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 190.58 | -2.50% | 7 |
| Feb 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.46 | -0.49% | 14 |
| Feb 5, 2026 | 201.50 | 201.50 | 200.00 | 200.99 | 196.43 | 0.24% | 533 |
| Feb 4, 2026 | 199.02 | 200.50 | 199.02 | 200.50 | 195.95 | 0.25% | 76 |
| Feb 3, 2026 | 196.27 | 200.00 | 196.27 | 200.00 | 195.46 | 0.50% | 94 |
| Jan 30, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 194.48 | -4.10% | 1,104 |
| Jan 29, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 200.76 | 0.24% | 65 |
| Jan 28, 2026 | 208.00 | 208.00 | 207.00 | 207.01 | 200.29 | -0.62% | 55 |
| Jan 27, 2026 | 207.99 | 208.30 | 207.50 | 208.30 | 201.54 | 0.63% | 719 |
| Jan 26, 2026 | 206.00 | 207.00 | 204.00 | 207.00 | 200.28 | 0.50% | 84 |
| Jan 23, 2026 | 205.09 | 207.00 | 205.09 | 205.96 | 199.27 | 1.38% | 206 |
| Jan 21, 2026 | 204.19 | 204.19 | 202.40 | 203.16 | 196.56 | -3.94% | 155 |
| Jan 20, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 204.63 | 0.72% | 35 |
| Jan 16, 2026 | 206.87 | 209.99 | 206.87 | 209.99 | 203.17 | 1.45% | 160 |
| Jan 15, 2026 | 206.99 | 206.99 | 206.99 | 206.99 | 200.27 | 2.06% | 59 |
| Jan 14, 2026 | 204.00 | 204.00 | 201.80 | 202.81 | 196.23 | 0.13% | 112 |
| Jan 13, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 195.97 | -1.20% | 16 |
| Jan 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 198.34 | -1.17% | 28 |
| Jan 9, 2026 | 205.00 | 207.42 | 205.00 | 207.42 | 200.69 | 3.19% | 61 |
| Jan 8, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 194.47 | - | 127 |
| Jan 6, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 194.47 | 2.03% | 63 |
| Jan 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 190.60 | 0.91% | 40 |
| Dec 31, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | 188.88 | 0.09% | 11 |
| Dec 30, 2025 | 193.42 | 195.05 | 193.42 | 195.05 | 186.63 | 0.54% | 22 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 185.63 | - | 56 |
| Dec 26, 2025 | 194.95 | 194.95 | 194.00 | 194.00 | 185.63 | 0.01% | 42 |
| Dec 24, 2025 | 193.99 | 193.99 | 193.99 | 193.99 | 185.62 | -0.01% | 9 |
| Dec 23, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 185.63 | 1.04% | 83 |
| Dec 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 183.72 | 1.59% | 17 |
| Dec 18, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 180.85 | 0.24% | 29 |
| Dec 17, 2025 | 187.93 | 188.54 | 187.88 | 188.54 | 180.41 | 0.32% | 323 |
| Dec 16, 2025 | 187.33 | 187.93 | 187.00 | 187.93 | 179.82 | -0.92% | 30 |
| Dec 15, 2025 | 186.88 | 189.68 | 186.88 | 189.68 | 181.50 | 1.98% | 43 |
| Dec 11, 2025 | 188.00 | 189.37 | 186.00 | 186.00 | 177.97 | -2.28% | 249 |
| Dec 10, 2025 | 189.01 | 190.34 | 189.00 | 190.34 | 182.13 | -1.27% | 433 |
| Dec 8, 2025 | 193.00 | 193.00 | 192.02 | 192.78 | 184.46 | -0.09% | 1,800 |
| Dec 4, 2025 | 191.99 | 192.95 | 191.99 | 192.95 | 184.62 | -0.15% | 13 |
| Dec 3, 2025 | 192.28 | 193.24 | 192.28 | 193.24 | 184.90 | 0.65% | 70 |
| Dec 2, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 183.72 | 0.13% | 95 |
| Dec 1, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 183.48 | 0.49% | 41 |
| Nov 26, 2025 | 192.75 | 192.75 | 190.82 | 190.82 | 180.48 | 0.81% | 422 |
| Nov 25, 2025 | 190.50 | 190.50 | 189.29 | 189.29 | 179.03 | -0.16% | 1,788 |
| Nov 24, 2025 | 191.09 | 191.09 | 189.60 | 189.60 | 179.33 | 1.15% | 140 |
| Nov 20, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 177.28 | 0.41% | 17 |
| Nov 19, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 176.55 | -1.75% | 18 |
| Nov 18, 2025 | 189.00 | 190.00 | 186.00 | 190.00 | 179.70 | 2.09% | 116 |
| Nov 14, 2025 | 186.12 | 187.44 | 186.11 | 186.11 | 176.03 | -0.10% | 393 |
| Nov 13, 2025 | 186.12 | 186.30 | 186.12 | 186.30 | 176.21 | -0.37% | 567 |
| Nov 12, 2025 | 187.20 | 187.20 | 187.00 | 187.00 | 176.87 | -1.06% | 59 |
| Nov 11, 2025 | 189.50 | 189.50 | 189.00 | 189.01 | 178.77 | -0.26% | 611 |
| Nov 10, 2025 | 189.60 | 190.54 | 189.50 | 189.50 | 179.23 | 0.13% | 2,140 |