Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
130.18
-2.19 (-1.65%)
May 2, 2025, 4:00 PM EDT - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | -1.66% | 296 |
| May 1, 2025 | 130.73 | 132.37 | 130.73 | 132.37 | 132.37 | 3.38% | 432 |
| Apr 30, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - | 186 |
| Apr 29, 2025 | 127.00 | 128.04 | 127.00 | 128.04 | 128.04 | -0.25% | 771 |
| Apr 28, 2025 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | -3.54% | 118 |
| Apr 25, 2025 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - | 54 |
| Apr 24, 2025 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | 0.61% | 201 |
| Apr 23, 2025 | 130.46 | 137.04 | 130.46 | 132.26 | 132.26 | 0.66% | 892 |
| Apr 22, 2025 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - | 230 |
| Apr 21, 2025 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | 3.07% | 248 |
| Apr 17, 2025 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - | 225 |
| Apr 16, 2025 | 125.36 | 127.48 | 125.36 | 127.48 | 127.48 | -0.02% | 568 |
| Apr 15, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.39% | 574 |
| Apr 14, 2025 | 123.69 | 127.00 | 123.69 | 127.00 | 127.00 | 2.23% | 432 |
| Apr 11, 2025 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | -3.56% | 155 |
| Apr 10, 2025 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | 7.34% | 285 |
| Apr 9, 2025 | 120.05 | 120.05 | 120.00 | 120.00 | 120.00 | -4.58% | 709 |
| Apr 8, 2025 | 123.47 | 130.00 | 123.47 | 125.76 | 125.76 | 5.68% | 1,419 |
| Apr 7, 2025 | 126.00 | 126.15 | 119.00 | 119.00 | 119.00 | -8.46% | 2,245 |
| Apr 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -7.68% | 390 |
| Apr 3, 2025 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - | 157 |
| 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 |