Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
145.02
+0.81 (0.56%)
Oct 25, 2024, 3:56 PM EDT - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 147.84 | 147.84 | 144.11 | 144.21 | 144.21 | -0.65% | 758 |
| Oct 23, 2024 | 145.02 | 145.16 | 144.67 | 145.16 | 145.16 | 0.03% | 504 |
| Oct 22, 2024 | 145.00 | 145.12 | 145.00 | 145.12 | 145.12 | 0.48% | 962 |
| Oct 21, 2024 | 145.05 | 145.05 | 144.43 | 144.43 | 144.43 | -1.74% | 1,544 |
| Oct 18, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - | 41 |
| Oct 17, 2024 | 142.11 | 146.99 | 142.11 | 146.99 | 146.99 | 3.43% | 605 |
| Oct 16, 2024 | 147.00 | 147.00 | 142.11 | 142.11 | 142.11 | 2.24% | 1,187 |
| Oct 15, 2024 | 142.11 | 142.11 | 139.00 | 139.00 | 139.00 | -1.42% | 3,524 |
| Oct 14, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.03% | 490 |
| Oct 11, 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | -2.05% | 513 |
| Oct 10, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 68 |
| Oct 9, 2024 | 141.46 | 144.00 | 141.46 | 144.00 | 144.00 | 0.64% | 427 |
| Oct 8, 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | -1.12% | 444 |
| Oct 7, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - | 152 |
| Oct 4, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -1.66% | 432 |
| Oct 3, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - | 79 |
| Oct 2, 2024 | 146.10 | 147.22 | 146.10 | 147.15 | 147.15 | 2.72% | 1,824 |
| Oct 1, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - | 55 |
| Sep 30, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | -1.20% | 193 |
| Sep 27, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 286 |
| Sep 26, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 5,619 |
| Sep 25, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 44 |
| Sep 24, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 93 |
| Sep 23, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 108 |
| Sep 20, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 550 |
| Sep 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.74% | 261 |
| Sep 18, 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | -1.81% | 583 |
| Sep 17, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - | 36 |
| Sep 16, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | 2.23% | 321 |
| Sep 13, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 142.69 | - | 384 |
| Sep 12, 2024 | 146.73 | 146.73 | 144.05 | 144.05 | 142.69 | -0.83% | 684 |
| Sep 11, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 143.89 | - | 212 |
| Sep 10, 2024 | 142.99 | 145.26 | 142.99 | 145.26 | 143.89 | 3.56% | 1,091 |
| Sep 9, 2024 | 140.36 | 140.36 | 140.26 | 140.26 | 138.94 | -8.33% | 909 |
| Sep 6, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.56 | - | 137 |
| Sep 5, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.56 | - | 22 |
| Sep 4, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.56 | - | 52 |
| Sep 3, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.56 | - | 26 |
| Aug 30, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.56 | 0.26% | 348 |
| Aug 29, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.16 | -0.02% | 239 |
| Aug 28, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 151.19 | - | 30 |
| Aug 27, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 151.19 | - | 88 |
| Aug 26, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 151.19 | 1.08% | 483 |
| Aug 23, 2024 | 147.61 | 151.00 | 147.61 | 151.00 | 149.58 | 3.42% | 1,063 |
| Aug 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.63 | - | 416 |
| Aug 21, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.63 | 5.42% | 243 |
| Aug 20, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 137.19 | - | 105 |
| Aug 19, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 137.19 | - | 101 |
| Aug 16, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 137.19 | - | 113 |
| Aug 15, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 137.19 | - | 183 |
| Aug 14, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 137.19 | - | 109 |
| Aug 13, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 137.19 | 0.72% | 400 |
| Aug 12, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.21 | - | 117 |
| Aug 9, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.21 | -0.23% | 1,542 |
| Aug 8, 2024 | 147.93 | 147.93 | 137.53 | 137.82 | 136.52 | 0.60% | 1,715 |
| Aug 7, 2024 | 138.86 | 138.86 | 137.00 | 137.00 | 135.71 | -0.17% | 748 |
| Aug 6, 2024 | 152.00 | 152.00 | 136.54 | 137.24 | 135.95 | -5.45% | 1,633 |
| Aug 5, 2024 | 143.11 | 145.15 | 140.29 | 145.15 | 143.78 | -11.80% | 1,361 |
| Aug 2, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 163.02 | - | 268 |
| Aug 1, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 163.02 | - | 408 |
| Jul 31, 2024 | 162.48 | 164.57 | 162.48 | 164.57 | 163.02 | -0.86% | 674 |
| Jul 30, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.44 | - | 82 |
| Jul 29, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.44 | - | 333 |
| Jul 26, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.44 | -0.90% | 378 |
| Jul 25, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 165.92 | - | 477 |
| Jul 24, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 165.92 | - | 438 |
| Jul 23, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 165.92 | 2.74% | 178 |
| Jul 22, 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 161.50 | -2.67% | 458 |
| Jul 19, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 165.92 | - | 353 |
| Jul 18, 2024 | 167.00 | 167.50 | 167.00 | 167.50 | 165.92 | 1.78% | 1,511 |
| Jul 17, 2024 | 160.54 | 164.57 | 160.54 | 164.57 | 163.02 | 1.12% | 3,017 |
| Jul 16, 2024 | 162.74 | 162.75 | 162.74 | 162.75 | 161.22 | 2.69% | 2,301 |
| Jul 15, 2024 | 152.01 | 158.48 | 152.01 | 158.48 | 156.99 | 3.91% | 2,471 |
| Jul 12, 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 151.07 | 4.46% | 458 |
| Jul 11, 2024 | 140.00 | 146.00 | 140.00 | 146.00 | 144.63 | 4.29% | 1,196 |
| Jul 10, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.68 | - | 523 |
| Jul 9, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.68 | - | 154 |
| Jul 8, 2024 | 132.00 | 140.00 | 132.00 | 140.00 | 138.68 | 7.69% | 3,424 |
| Jul 5, 2024 | 129.33 | 130.00 | 129.33 | 130.00 | 128.78 | 4.02% | 1,502 |
| Jul 3, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 123.80 | - | 104 |
| Jul 2, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 123.80 | - | 155 |
| Jul 1, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 123.80 | -1.46% | 203 |
| Jun 28, 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 125.64 | 3.70% | 473 |
| Jun 27, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 121.16 | - | 1,039 |
| Jun 26, 2024 | 122.48 | 124.98 | 122.31 | 122.31 | 121.16 | -0.15% | 2,424 |
| Jun 25, 2024 | 126.59 | 126.59 | 122.23 | 122.49 | 121.34 | -1.22% | 7,713 |
| Jun 24, 2024 | 129.00 | 130.00 | 124.00 | 124.00 | 122.83 | -0.04% | 12,441 |
| Jun 21, 2024 | 128.60 | 128.60 | 124.05 | 124.05 | 122.88 | -2.14% | 8,607 |
| Jun 20, 2024 | 125.98 | 133.75 | 125.98 | 126.76 | 125.57 | 1.61% | 12,352 |
| Jun 18, 2024 | 133.48 | 133.48 | 124.75 | 124.75 | 123.58 | -10.71% | 6,071 |
| Jun 17, 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 138.39 | - | 46 |
| Jun 14, 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 138.39 | - | 8 |
| Jun 13, 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 137.02 | - | 7 |
| Jun 12, 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 137.02 | -3.15% | 342 |
| Jun 11, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 141.47 | - | 18 |
| Jun 10, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 141.47 | - | 21 |
| Jun 7, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 141.47 | - | 115 |
| Jun 6, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 141.47 | - | 2 |
| Jun 5, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 141.47 | - | 1 |
| Jun 4, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 141.47 | - | 25 |