Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
157.68
+12.68 (8.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 154.00 | 157.68 | 154.00 | 157.68 | 157.68 | 8.74% | 835 |
| Dec 19, 2024 | 145.60 | 145.60 | 145.00 | 145.00 | 145.00 | -4.88% | 862 |
| Dec 18, 2024 | 160.69 | 160.69 | 152.44 | 152.44 | 152.44 | -3.36% | 1,271 |
| Dec 17, 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | -3.73% | 215 |
| Dec 16, 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | -0.85% | 177 |
| Dec 13, 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 163.86 | 2.01% | 156 |
| Dec 12, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.63 | 0.64% | 560 |
| Dec 11, 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 159.61 | - | 76 |
| Dec 10, 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 159.61 | - | 244 |
| Dec 9, 2024 | 161.99 | 162.00 | 160.97 | 160.97 | 159.61 | -2.66% | 553 |
| Dec 6, 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 163.97 | -0.16% | 153 |
| Dec 5, 2024 | 163.69 | 167.00 | 163.69 | 165.63 | 164.23 | 0.38% | 550 |
| Dec 4, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 163.61 | - | 403 |
| Dec 3, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 163.61 | - | 54 |
| Dec 2, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 163.61 | - | 114 |
| Nov 29, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 163.61 | 3.13% | 315 |
| Nov 27, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.65 | - | 78 |
| Nov 26, 2024 | 161.73 | 161.73 | 160.00 | 160.00 | 158.65 | -1.11% | 649 |
| Nov 25, 2024 | 165.54 | 165.54 | 161.79 | 161.79 | 160.42 | -0.58% | 599 |
| Nov 22, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 141 |
| Nov 21, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 130 |
| Nov 20, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 82 |
| Nov 19, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 282 |
| Nov 18, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 297 |
| Nov 15, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 121 |
| Nov 14, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 120 |
| Nov 13, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 161.36 | - | 25 |
| Nov 12, 2024 | 162.75 | 162.75 | 162.74 | 162.74 | 161.36 | -0.39% | 755 |
| Nov 11, 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 162.00 | 1.69% | 232 |
| Nov 8, 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 159.31 | -2.09% | 452 |
| Nov 7, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 162.71 | - | 114 |
| Nov 6, 2024 | 159.97 | 164.10 | 159.96 | 164.10 | 162.71 | 10.88% | 1,522 |
| Nov 5, 2024 | 146.51 | 148.00 | 146.51 | 148.00 | 146.75 | 1.54% | 908 |
| Nov 4, 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 144.52 | - | 63 |
| Nov 1, 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 144.52 | 0.29% | 322 |
| Oct 31, 2024 | 143.25 | 145.33 | 143.25 | 145.33 | 144.10 | -1.40% | 817 |
| Oct 30, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 146.15 | 1.79% | 307 |
| Oct 29, 2024 | 147.74 | 147.74 | 141.95 | 144.81 | 143.58 | -0.46% | 1,158 |
| Oct 28, 2024 | 142.14 | 145.48 | 142.14 | 145.48 | 144.24 | 0.31% | 1,205 |
| Oct 25, 2024 | 144.61 | 145.02 | 144.61 | 145.02 | 143.79 | 0.56% | 459 |
| Oct 24, 2024 | 147.84 | 147.84 | 144.11 | 144.21 | 142.99 | -0.65% | 758 |
| Oct 23, 2024 | 145.02 | 145.16 | 144.67 | 145.16 | 143.93 | 0.03% | 504 |
| Oct 22, 2024 | 145.00 | 145.12 | 145.00 | 145.12 | 143.89 | 0.48% | 962 |
| Oct 21, 2024 | 145.05 | 145.05 | 144.43 | 144.43 | 143.21 | -1.74% | 1,544 |
| Oct 18, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 145.75 | - | 41 |
| Oct 17, 2024 | 142.11 | 146.99 | 142.11 | 146.99 | 145.75 | 3.43% | 605 |
| Oct 16, 2024 | 147.00 | 147.00 | 142.11 | 142.11 | 140.91 | 2.24% | 1,187 |
| Oct 15, 2024 | 142.11 | 142.11 | 139.00 | 139.00 | 137.82 | -1.42% | 3,524 |
| Oct 14, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.81 | -0.03% | 490 |
| Oct 11, 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 139.85 | -2.05% | 513 |
| Oct 10, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.78 | - | 68 |
| Oct 9, 2024 | 141.46 | 144.00 | 141.46 | 144.00 | 142.78 | 0.64% | 427 |
| Oct 8, 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 141.87 | -1.12% | 444 |
| Oct 7, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 143.47 | - | 152 |
| Oct 4, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 143.47 | -1.66% | 432 |
| Oct 3, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 145.90 | - | 79 |
| Oct 2, 2024 | 146.10 | 147.22 | 146.10 | 147.15 | 145.90 | 2.72% | 1,824 |
| Oct 1, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 142.05 | - | 55 |
| Sep 30, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 142.05 | -1.20% | 193 |
| Sep 27, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.77 | - | 286 |
| Sep 26, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.77 | -2.68% | 5,619 |
| Sep 25, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.74 | - | 44 |
| Sep 24, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.74 | - | 93 |
| Sep 23, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.74 | - | 108 |
| Sep 20, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.74 | -0.67% | 550 |
| Sep 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.73 | 3.74% | 261 |
| Sep 18, 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 143.37 | -1.81% | 583 |
| Sep 17, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 146.01 | - | 36 |
| Sep 16, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 146.01 | 2.23% | 321 |
| Sep 13, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 141.49 | - | 384 |
| Sep 12, 2024 | 146.73 | 146.73 | 144.05 | 144.05 | 141.49 | -0.83% | 684 |
| Sep 11, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 142.67 | - | 212 |
| Sep 10, 2024 | 142.99 | 145.26 | 142.99 | 145.26 | 142.67 | 3.56% | 1,091 |
| Sep 9, 2024 | 140.36 | 140.36 | 140.26 | 140.26 | 137.76 | -8.33% | 909 |
| Sep 6, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.28 | - | 137 |
| Sep 5, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.28 | - | 22 |
| Sep 4, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.28 | - | 52 |
| Sep 3, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.28 | - | 26 |
| Aug 30, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.28 | 0.26% | 348 |
| Aug 29, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 149.88 | -0.02% | 239 |
| Aug 28, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 149.91 | - | 30 |
| Aug 27, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 149.91 | - | 88 |
| Aug 26, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 149.91 | 1.08% | 483 |
| Aug 23, 2024 | 147.61 | 151.00 | 147.61 | 151.00 | 148.31 | 3.42% | 1,063 |
| Aug 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 143.40 | - | 416 |
| Aug 21, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 143.40 | 5.42% | 243 |
| Aug 20, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 136.02 | - | 105 |
| Aug 19, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 136.02 | - | 101 |
| Aug 16, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 136.02 | - | 113 |
| Aug 15, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 136.02 | - | 183 |
| Aug 14, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 136.02 | - | 109 |
| Aug 13, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 136.02 | 0.72% | 400 |
| Aug 12, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 135.05 | - | 117 |
| Aug 9, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 135.05 | -0.23% | 1,542 |
| Aug 8, 2024 | 147.93 | 147.93 | 137.53 | 137.82 | 135.37 | 0.60% | 1,715 |
| Aug 7, 2024 | 138.86 | 138.86 | 137.00 | 137.00 | 134.56 | -0.17% | 748 |
| Aug 6, 2024 | 152.00 | 152.00 | 136.54 | 137.24 | 134.80 | -5.45% | 1,633 |
| Aug 5, 2024 | 143.11 | 145.15 | 140.29 | 145.15 | 142.57 | -11.80% | 1,361 |
| Aug 2, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 161.64 | - | 268 |
| Aug 1, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 161.64 | - | 408 |