Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
126.50
-1.50 (-1.17%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 37 |
| Jul 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | 269 |
| Jul 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 23 |
| Jul 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.10% | 134 |
| Jul 28, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | -1.09% | 137 |
| Jul 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 14 |
| Jul 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.92% | 157 |
| Jul 23, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - | 26 |
| Jul 22, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -3.74% | 400 |
| Jul 21, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | 176 |
| Jul 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | 43 |
| Jul 17, 2025 | 131.29 | 132.50 | 131.29 | 132.50 | 132.50 | -1.70% | 633 |
| Jul 16, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - | 198 |
| Jul 15, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | 0.44% | 353 |
| Jul 14, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - | 52 |
| Jul 11, 2025 | 143.74 | 143.74 | 130.14 | 134.20 | 134.20 | -7.09% | 2,651 |
| Jul 10, 2025 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - | 154 |
| Jul 9, 2025 | 144.61 | 144.62 | 144.44 | 144.44 | 144.44 | -0.34% | 778 |
| Jul 8, 2025 | 144.80 | 144.94 | 144.80 | 144.94 | 144.94 | -1.04% | 819 |
| Jul 7, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - | 152 |
| Jul 3, 2025 | 145.96 | 146.47 | 145.96 | 146.47 | 146.47 | 1.28% | 790 |
| Jul 2, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | 1.49% | 145 |
| Jul 1, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | 152 |
| Jun 30, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.62% | 311 |
| Jun 27, 2025 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - | 360 |
| Jun 26, 2025 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - | 327 |
| Jun 25, 2025 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - | 154 |
| Jun 24, 2025 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | 3.11% | 322 |
| Jun 23, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 3.66% | 997 |
| Jun 20, 2025 | 135.00 | 136.89 | 131.20 | 131.20 | 131.20 | -3.00% | 4,997 |
| Jun 18, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - | 74 |
| Jun 17, 2025 | 135.25 | 135.26 | 135.25 | 135.26 | 135.26 | 0.19% | 370 |
| Jun 16, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | -2.32% | 744 |
| Jun 13, 2025 | 138.21 | 138.21 | 138.21 | 138.21 | 136.69 | -0.19% | 721 |
| Jun 12, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 136.96 | - | 195 |
| Jun 11, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 136.96 | - | 332 |
| Jun 10, 2025 | 138.98 | 138.98 | 138.48 | 138.48 | 136.96 | 4.12% | 358 |
| Jun 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.54 | - | 279 |
| Jun 6, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.54 | - | 479 |
| Jun 5, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.54 | - | 103 |
| Jun 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.54 | - | 11 |
| Jun 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.54 | - | 78 |
| Jun 2, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.54 | -3.67% | 146 |
| May 30, 2025 | 138.06 | 138.06 | 138.06 | 138.06 | 136.54 | - | 52 |
| May 29, 2025 | 138.06 | 138.06 | 138.06 | 138.06 | 136.54 | 0.77% | 161 |
| May 28, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.50 | 0.08% | 276 |
| May 27, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 135.39 | 1.40% | 332 |
| May 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.52 | - | 338 |
| May 22, 2025 | 144.54 | 144.54 | 135.00 | 135.00 | 133.52 | -4.10% | 470 |
| May 21, 2025 | 138.98 | 140.77 | 138.98 | 140.77 | 139.22 | 1.29% | 627 |