Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
142.50
+2.27 (1.62%)
Jun 30, 2025, 4:00 PM - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 141.26 | 141.26 | 138.98 | 138.98 | 137.45 | -3.47% | 2,910 |
| May 19, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 142.40 | - | 133 |
| May 16, 2025 | 146.28 | 146.28 | 143.98 | 143.98 | 142.40 | - | 544 |
| May 15, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 142.40 | 0.37% | 1,006 |
| May 14, 2025 | 145.00 | 145.00 | 139.88 | 143.45 | 141.87 | -1.07% | 1,057 |
| May 13, 2025 | 141.32 | 145.00 | 141.32 | 145.00 | 143.41 | 1.40% | 342 |
| May 12, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 141.43 | 4.38% | 587 |
| May 9, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.50 | 4.50% | 703 |
| May 8, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 129.66 | - | 188 |
| May 7, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 129.66 | - | 42 |
| May 6, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 129.66 | - | 60 |
| May 5, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 129.66 | 0.71% | 138 |
| May 2, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 128.75 | -1.66% | 296 |
| May 1, 2025 | 130.73 | 132.37 | 130.73 | 132.37 | 130.92 | 3.38% | 432 |
| Apr 30, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | 126.63 | - | 186 |
| Apr 29, 2025 | 127.00 | 128.04 | 127.00 | 128.04 | 126.63 | -0.25% | 771 |
| Apr 28, 2025 | 128.36 | 128.36 | 128.36 | 128.36 | 126.95 | -3.54% | 118 |
| Apr 25, 2025 | 133.07 | 133.07 | 133.07 | 133.07 | 131.61 | - | 54 |
| Apr 24, 2025 | 133.07 | 133.07 | 133.07 | 133.07 | 131.61 | 0.61% | 201 |
| Apr 23, 2025 | 130.46 | 137.04 | 130.46 | 132.26 | 130.81 | 0.66% | 892 |
| Apr 22, 2025 | 131.39 | 131.39 | 131.39 | 131.39 | 129.95 | - | 230 |
| Apr 21, 2025 | 131.39 | 131.39 | 131.39 | 131.39 | 129.95 | 3.07% | 248 |
| Apr 17, 2025 | 127.48 | 127.48 | 127.48 | 127.48 | 126.08 | - | 225 |