Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
140.82
+2.81 (2.04%)
Apr 2, 2025, 4:00 PM EST - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | 2.04% | 336 |
| Apr 1, 2025 | 140.90 | 140.90 | 138.01 | 138.01 | 138.01 | -3.49% | 526 |
| Mar 31, 2025 | 143.01 | 143.04 | 143.00 | 143.00 | 143.00 | -2.15% | 859 |
| Mar 28, 2025 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | 2.20% | 379 |
| Mar 27, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -3.94% | 318 |
| Mar 26, 2025 | 146.46 | 148.86 | 146.46 | 148.86 | 148.86 | -0.08% | 262 |
| Mar 25, 2025 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | 1.87% | 198 |
| Mar 24, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 2.27% | 141 |
| Mar 21, 2025 | 142.27 | 143.00 | 142.27 | 143.00 | 143.00 | -1.08% | 852 |
| Mar 20, 2025 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | -1.83% | 120 |
| Mar 19, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - | 62 |
| Mar 18, 2025 | 147.28 | 147.28 | 147.25 | 147.25 | 147.25 | -0.30% | 545 |
| Mar 17, 2025 | 147.50 | 148.01 | 147.50 | 147.69 | 147.69 | 0.95% | 543 |
| Mar 14, 2025 | 143.97 | 146.29 | 143.97 | 146.29 | 146.29 | 0.97% | 755 |
| Mar 13, 2025 | 144.88 | 144.88 | 144.88 | 144.88 | 143.41 | - | 50 |
| Mar 12, 2025 | 144.56 | 144.88 | 144.56 | 144.88 | 143.41 | 0.24% | 519 |
| Mar 11, 2025 | 144.53 | 144.53 | 144.53 | 144.53 | 143.06 | - | 210 |
| Mar 10, 2025 | 150.50 | 150.50 | 144.53 | 144.53 | 143.06 | -7.81% | 1,103 |
| Mar 7, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 155.19 | - | 57 |
| Mar 6, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 155.19 | - | 21 |
| Mar 5, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 155.19 | -0.32% | 200 |
| Mar 4, 2025 | 157.29 | 157.29 | 157.29 | 157.29 | 155.69 | -1.91% | 228 |
| Mar 3, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 158.73 | - | 280 |
| Feb 28, 2025 | 156.65 | 160.36 | 156.65 | 160.36 | 158.73 | 5.50% | 1,638 |
| Feb 27, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.46 | - | 55 |
| Feb 26, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.46 | 2.49% | 410 |
| Feb 25, 2025 | 148.31 | 148.31 | 148.31 | 148.31 | 146.81 | - | 164 |
| Feb 24, 2025 | 148.31 | 148.31 | 148.31 | 148.31 | 146.81 | - | 407 |
| Feb 21, 2025 | 148.31 | 148.31 | 148.31 | 148.31 | 146.81 | - | 687 |
| Feb 20, 2025 | 148.31 | 148.31 | 148.31 | 148.31 | 146.81 | -0.92% | 187 |
| Feb 19, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 148.17 | - | 142 |
| Feb 18, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 148.17 | - | 116 |
| Feb 14, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 148.17 | -0.87% | 274 |
| Feb 13, 2025 | 150.89 | 151.00 | 150.89 | 151.00 | 149.47 | - | 2,411 |
| Feb 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.47 | -1.57% | 616 |
| Feb 11, 2025 | 152.41 | 153.41 | 152.41 | 153.41 | 151.85 | 1.13% | 346 |
| Feb 10, 2025 | 151.69 | 151.69 | 151.69 | 151.69 | 150.15 | 1.93% | 216 |
| Feb 7, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 147.31 | - | 63 |
| Feb 6, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 147.31 | - | 340 |
| Feb 5, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 147.31 | - | 155 |
| Feb 4, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 147.31 | 1.58% | 145 |
| Feb 3, 2025 | 146.51 | 146.51 | 146.51 | 146.51 | 145.02 | -2.32% | 198 |
| Jan 31, 2025 | 150.00 | 150.00 | 149.99 | 149.99 | 148.47 | -0.01% | 1,130 |
| Jan 30, 2025 | 150.00 | 150.86 | 150.00 | 150.00 | 148.48 | -1.26% | 2,760 |
| Jan 29, 2025 | 152.63 | 152.63 | 151.92 | 151.92 | 150.38 | -0.29% | 999 |
| Jan 28, 2025 | 152.36 | 152.36 | 152.36 | 152.36 | 150.81 | - | 133 |
| Jan 27, 2025 | 152.36 | 152.36 | 152.36 | 152.36 | 150.81 | 1.46% | 171 |
| Jan 24, 2025 | 150.17 | 150.17 | 150.17 | 150.17 | 148.65 | - | 54 |
| Jan 23, 2025 | 150.17 | 150.17 | 150.17 | 150.17 | 148.65 | - | 100 |
| Jan 22, 2025 | 150.17 | 150.17 | 150.17 | 150.17 | 148.65 | 2.44% | 330 |