AGNC Investment Corp. (AGNC.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:53AM CST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | - |
| 03 July 2024 | 180.00 | 180.00 | 179.89 | 179.89 | 179.89 | 26 |
| 02 July 2024 | 179.00 | 179.89 | 178.99 | 179.89 | 179.89 | 245 |
| 01 July 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 28 June 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 28 June 2024 | 0.12 Dividend | |||||
| 27 June 2024 | 178.20 | 190.00 | 178.00 | 179.00 | 178.88 | 744 |
| 26 June 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.63 | - |
| 25 June 2024 | 185.00 | 185.00 | 184.75 | 184.75 | 184.63 | 141 |
| 24 June 2024 | 177.00 | 178.00 | 177.00 | 178.00 | 177.88 | 41 |
| 21 June 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.88 | - |
| 20 June 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.88 | 103 |
| 19 June 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.88 | 29 |
| 18 June 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.42 | 38 |
| 17 June 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.42 | 277 |
| 14 June 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.82 | 127 |
| 13 June 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.87 | 202 |
| 12 June 2024 | 183.76 | 183.90 | 182.00 | 183.90 | 183.78 | 1,783 |
| 11 June 2024 | 175.00 | 180.26 | 175.00 | 180.26 | 180.14 | 51 |
| 10 June 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.28 | - |
| 07 June 2024 | 179.90 | 179.90 | 177.40 | 177.40 | 177.28 | 927 |
| 06 June 2024 | 170.00 | 177.00 | 170.00 | 173.60 | 173.48 | 12,046 |
| 05 June 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.89 | 10 |
| 04 June 2024 | 176.76 | 176.76 | 170.00 | 170.00 | 169.89 | 57 |
| 03 June 2024 | 168.00 | 176.76 | 168.00 | 176.76 | 176.64 | 69 |
| 31 May 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.89 | 540 |
| 31 May 2024 | 0.12 Dividend | |||||
| 30 May 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.77 | 261 |
| 29 May 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 161.77 | 563 |
| 28 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.27 | - |
| 27 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.27 | - |
| 24 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.27 | - |
| 23 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.27 | 53 |
| 22 May 2024 | 165.00 | 165.00 | 160.01 | 160.01 | 159.78 | 1,299 |
| 21 May 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 163.97 | - |
| 20 May 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 163.97 | - |
| 17 May 2024 | 165.88 | 165.88 | 164.20 | 164.20 | 163.97 | 20 |
| 16 May 2024 | 165.50 | 169.99 | 165.20 | 169.99 | 169.75 | 10,012 |
| 15 May 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.27 | 24 |
| 14 May 2024 | 162.01 | 162.60 | 162.01 | 162.60 | 162.37 | 276 |
| 13 May 2024 | 163.00 | 163.50 | 161.50 | 163.39 | 163.16 | 22,360 |
| 10 May 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.44 | - |
| 09 May 2024 | 164.00 | 164.00 | 161.50 | 161.67 | 161.44 | 139 |
| 08 May 2024 | 168.99 | 169.99 | 161.50 | 161.50 | 161.27 | 77 |
| 07 May 2024 | 161.98 | 161.98 | 160.50 | 160.50 | 160.27 | 2,019 |
| 06 May 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 160.77 | 79 |
| 03 May 2024 | 159.47 | 163.58 | 159.47 | 160.00 | 159.77 | 1,862 |
| 02 May 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.46 | 10 |
| 30 Apr 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.56 | - |
| 29 Apr 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.56 | 5 |
| 29 Apr 2024 | 0.12 Dividend | |||||
| 26 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.65 | 31 |
| 25 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.65 | 12 |
| 24 Apr 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.65 | 5 |
| 23 Apr 2024 | 157.99 | 159.99 | 157.00 | 159.99 | 159.65 | 1,759 |
| 22 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.67 | - |
| 19 Apr 2024 | 153.00 | 155.00 | 153.00 | 154.00 | 153.67 | 45 |
| 18 Apr 2024 | 157.00 | 157.00 | 151.03 | 153.00 | 152.67 | 28 |
| 17 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.66 | - |
| 16 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.66 | - |
| 15 Apr 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 159.66 | 46 |
| 12 Apr 2024 | 158.50 | 158.50 | 156.80 | 156.80 | 156.46 | 3,078 |
| 11 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.65 | 106 |
| 10 Apr 2024 | 153.10 | 153.20 | 153.10 | 153.12 | 152.79 | 5,300 |
| 09 Apr 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.04 | - |
| 08 Apr 2024 | 160.00 | 163.39 | 158.00 | 163.39 | 163.04 | 6,168 |
| 05 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.65 | - |
| 04 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.65 | - |
| 03 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.65 | - |
| 02 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.65 | - |
| 01 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.65 | - |
| 27 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.65 | - |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | 8 |
| 25 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.52 | - |
| 22 Mar 2024 | 172.00 | 172.00 | 168.00 | 168.00 | 167.52 | 29 |
| 21 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | 103 |
| 20 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | - |
| 19 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | - |
| 15 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | - |
| 14 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | 1,501 |
| 13 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.02 | 91 |
| 12 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.50 | 15 |
| 11 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | 19,982 |
| 08 Mar 2024 | 166.10 | 166.12 | 166.10 | 166.12 | 165.64 | 46 |
| 07 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | 44 |
| 06 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | - |
| 05 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | 78 |
| 04 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | 1,019 |
| 01 Mar 2024 | 161.00 | 168.00 | 161.00 | 161.01 | 160.55 | 65 |
| 29 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.54 | - |
| 28 Feb 2024 | 169.17 | 169.17 | 161.00 | 161.00 | 160.54 | 9,359 |
| 28 Feb 2024 | 0.12 Dividend | |||||
| 27 Feb 2024 | 164.00 | 164.00 | 162.50 | 164.00 | 163.41 | 45 |
| 26 Feb 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 170.95 | 27 |
| 23 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.38 | - |
| 22 Feb 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 171.38 | 53 |
| 21 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.66 | - |
| 20 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.66 | - |
| 19 Feb 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.