Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
130.49
-1.02 (-0.78%)
Sep 16, 2025, 10:25 AM EDT - Market open
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 130.49 | 130.49 | 130.49 | 130.49 | - | -0.78% | 161 |
| Sep 15, 2025 | 131.51 | 131.89 | 131.51 | 131.51 | 131.51 | -4.02% | 1,129 |
| Sep 12, 2025 | 138.00 | 138.00 | 137.02 | 137.02 | 135.48 | -0.71% | 622 |
| Sep 11, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.44 | -0.72% | 1,043 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.43 | -0.71% | 1,372 |
| Sep 9, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 138.42 | -2.78% | 1,043 |
| Sep 8, 2025 | 146.61 | 146.61 | 144.00 | 144.00 | 142.38 | -3.32% | 1,587 |
| Sep 5, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 147.26 | - | 37 |
| Sep 4, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 147.26 | 1.33% | 159 |
| Sep 3, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 145.33 | - | 46 |
| Sep 2, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 145.33 | -0.01% | 165 |
| Aug 29, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.34 | - | 43 |
| Aug 28, 2025 | 145.03 | 147.00 | 145.03 | 147.00 | 145.34 | - | 691 |
| Aug 27, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.34 | 2.80% | 466 |
| Aug 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.39 | -0.89% | 526 |
| Aug 25, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 142.65 | -0.50% | 159 |
| Aug 22, 2025 | 146.08 | 146.18 | 144.87 | 145.00 | 143.37 | 3.18% | 1,163 |
| Aug 21, 2025 | 140.53 | 140.53 | 140.53 | 140.53 | 138.95 | - | 60 |
| Aug 20, 2025 | 140.53 | 140.53 | 140.53 | 140.53 | 138.95 | - | 50 |
| Aug 19, 2025 | 138.13 | 140.53 | 138.13 | 140.53 | 138.95 | 4.10% | 1,047 |
| Aug 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.48 | - | 59 |
| Aug 15, 2025 | 131.71 | 135.49 | 131.71 | 135.00 | 133.48 | 0.40% | 2,612 |
| Aug 14, 2025 | 134.19 | 134.46 | 134.19 | 134.46 | 132.94 | 0.20% | 518 |
| Aug 13, 2025 | 133.96 | 134.69 | 133.96 | 134.19 | 132.68 | 0.94% | 941 |
| Aug 12, 2025 | 132.02 | 133.47 | 132.02 | 132.94 | 131.44 | 2.28% | 1,196 |
| Aug 11, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 128.51 | - | 204 |
| Aug 8, 2025 | 133.48 | 133.48 | 129.98 | 129.98 | 128.51 | 2.19% | 610 |
| Aug 7, 2025 | 127.10 | 127.20 | 127.10 | 127.20 | 125.77 | 0.21% | 657 |
| Aug 6, 2025 | 126.93 | 126.93 | 126.93 | 126.93 | 125.50 | -0.31% | 126 |
| Aug 5, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 125.88 | -1.54% | 243 |
| Aug 4, 2025 | 129.31 | 129.31 | 129.31 | 129.31 | 127.85 | 1.02% | 218 |
| Aug 1, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 126.56 | - | 37 |
| Jul 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 126.56 | -1.54% | 269 |
| Jul 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.53 | - | 23 |
| Jul 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.53 | 1.10% | 134 |
| Jul 28, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 127.13 | -1.09% | 137 |
| Jul 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.53 | - | 14 |
| Jul 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.53 | 1.92% | 157 |
| Jul 23, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 126.11 | - | 26 |
| Jul 22, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 126.11 | -3.74% | 400 |
| Jul 21, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 131.01 | - | 176 |
| Jul 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 131.01 | - | 43 |
| Jul 17, 2025 | 131.29 | 132.50 | 131.29 | 132.50 | 131.01 | -1.70% | 633 |
| Jul 16, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 133.27 | - | 198 |
| Jul 15, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 133.27 | 0.44% | 353 |
| Jul 14, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 132.69 | - | 52 |
| Jul 11, 2025 | 143.74 | 143.74 | 130.14 | 134.20 | 132.69 | -7.09% | 2,651 |
| Jul 10, 2025 | 144.44 | 144.44 | 144.44 | 144.44 | 142.81 | - | 154 |
| Jul 9, 2025 | 144.61 | 144.62 | 144.44 | 144.44 | 142.81 | -0.34% | 778 |
| Jul 8, 2025 | 144.80 | 144.94 | 144.80 | 144.94 | 143.31 | -1.04% | 819 |