Skip to main content
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
199.53
+0.24 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024197.46203.11197.46199.53199.530.12%72,349
Dec 19, 2024201.84202.84198.45199.29199.29-0.06%41,500
Dec 18, 2024209.58210.56197.68199.41199.41-4.68%55,021
Dec 17, 2024208.33209.23207.43209.19209.19-0.45%35,405
Dec 16, 2024209.46210.61208.42210.13210.13-0.05%27,200
Dec 13, 2024210.98211.27208.80210.23208.83-0.54%24,544
Dec 12, 2024216.00216.35209.95211.38209.97-2.34%40,300
Dec 11, 2024215.00217.14212.62216.45215.012.04%54,100
Dec 10, 2024210.51213.48208.87212.12210.710.50%30,000
Dec 9, 2024213.11213.37210.27211.06209.65-1.28%32,744
Dec 6, 2024213.31214.10211.79213.80212.380.46%39,000
Dec 5, 2024215.31216.67212.73212.83211.41-1.53%41,341
Dec 4, 2024212.63216.14211.04216.14214.701.72%43,700
Dec 3, 2024212.04213.35211.12212.49211.07-0.22%35,812
Dec 2, 2024212.81213.75210.51212.96211.54-0.24%32,531
Nov 29, 2024213.77215.60212.08213.47212.051.02%28,100
Nov 27, 2024211.96212.46210.18211.31209.90-0.21%27,900
Nov 26, 2024209.82211.75207.82211.75210.340.38%38,047
Nov 25, 2024207.61213.86206.51210.95209.552.86%55,100
Nov 22, 2024203.90205.50203.65205.09203.720.61%55,500
Nov 21, 2024203.18205.00202.10203.84202.481.03%45,634
Nov 20, 2024204.22204.22201.19201.77200.43-1.64%41,936
Nov 19, 2024204.09205.40204.09205.13203.76-0.77%45,029
Nov 18, 2024207.06207.09204.97206.72205.340.23%62,187
Nov 15, 2024208.92208.93204.27206.24204.87-0.75%61,033
Nov 14, 2024211.00211.00207.25207.79206.41-1.21%48,646
Nov 13, 2024214.29214.29209.79210.33208.93-0.84%38,734
Nov 12, 2024213.06214.43211.00212.11210.70-0.64%45,942
Nov 11, 2024211.30213.96209.57213.48212.062.77%48,700
Nov 8, 2024208.69209.98206.22207.73206.35-0.67%68,300
Nov 7, 2024211.25211.73207.71209.13207.74-1.88%60,500
Nov 6, 2024205.02213.73203.25213.14211.7210.14%105,900
Nov 5, 2024180.60194.37180.60193.51192.226.20%66,229
Nov 4, 2024182.94185.60180.00182.22181.01-1.16%59,506
Nov 1, 2024185.21185.64182.94184.36183.130.59%64,800
Oct 31, 2024186.16187.00183.26183.27182.05-1.53%61,011
Oct 30, 2024184.58187.50184.58186.11184.870.28%42,500
Oct 29, 2024184.42185.59183.99185.59184.35-0.22%54,119
Oct 28, 2024184.87186.56184.45186.00184.761.41%28,733
Oct 25, 2024186.90186.90181.88183.42182.20-1.15%30,723
Oct 24, 2024184.59185.56182.88185.56184.320.14%50,700
Oct 23, 2024184.32187.75184.32185.30184.07-0.62%78,100
Oct 22, 2024181.70186.45181.70186.45185.211.70%64,700
Oct 21, 2024187.63188.00182.20183.34182.12-2.52%56,300
Oct 18, 2024190.05190.05187.22188.08186.83-1.01%51,900
Oct 17, 2024189.85190.00187.64190.00188.730.13%27,036
Oct 16, 2024188.43191.26188.00189.75188.491.78%40,600
Oct 15, 2024185.00189.95185.00186.43185.190.32%46,700
Oct 14, 2024184.87185.86184.08185.84184.600.33%20,643
Oct 11, 2024183.17185.36183.12185.22183.991.37%27,131
Oct 10, 2024182.34183.05181.50182.71181.49-0.20%26,027
Oct 9, 2024182.41184.88182.37183.08181.86-27,500
Oct 8, 2024184.01184.01182.37183.08181.860.11%20,406
Oct 7, 2024184.29185.31181.57182.87181.65-1.56%24,000
Oct 4, 2024184.60186.24183.55185.76184.522.03%33,202
Oct 3, 2024180.46182.20179.83182.06180.850.19%42,400
Oct 2, 2024182.33185.44181.72181.72180.51-0.85%37,700
Oct 1, 2024186.26186.29182.29183.28182.06-2.20%32,909
Sep 30, 2024184.66187.63183.56187.41186.160.84%45,600
Sep 27, 2024186.77187.41184.55185.85184.610.58%38,900
Sep 26, 2024181.92185.02181.43184.77183.542.87%40,920
Sep 25, 2024181.45181.62179.17179.61178.41-1.01%39,648
Sep 24, 2024183.67183.67181.44181.45180.24-1.55%38,500
Sep 23, 2024183.96185.66183.69184.31183.080.52%25,300
Sep 20, 2024188.41188.41183.20183.35182.13-2.65%139,100
Sep 19, 2024190.75190.75186.93188.35187.101.01%22,300
Sep 18, 2024185.32190.13182.73186.46185.220.58%37,100
Sep 17, 2024188.84189.75185.36185.38184.15-0.70%42,249
Sep 16, 2024187.86187.86185.77186.68185.44-0.96%27,517
Sep 13, 2024186.91190.05186.78188.48185.831.97%42,226
Sep 12, 2024183.45187.10182.00184.84182.251.40%54,100
Sep 11, 2024181.04182.56178.00182.29179.73-0.26%38,000
Sep 10, 2024181.35183.98178.86182.76180.190.62%44,900
Sep 9, 2024183.33185.82181.63181.63179.08-1.18%54,108
Sep 6, 2024187.92188.25183.79183.79181.21-2.24%34,828
Sep 5, 2024190.00190.45187.74188.00185.36-0.33%26,849
Sep 4, 2024191.16192.28188.42188.62185.97-1.24%40,900
Sep 3, 2024195.15196.43190.07190.99188.31-3.28%41,226
Aug 30, 2024195.14197.47194.71197.47194.701.02%19,310
Aug 29, 2024196.06198.07194.60195.47192.730.76%40,644
Aug 28, 2024194.02195.04191.49194.00191.28-0.01%35,200
Aug 27, 2024192.63194.81192.50194.02191.300.56%49,500
Aug 26, 2024196.01196.01192.63192.93190.22-0.67%41,800
Aug 23, 2024190.71197.54190.71194.23191.502.50%38,984
Aug 22, 2024190.44190.71188.71189.50186.840.14%23,443
Aug 21, 2024186.64190.51185.72189.24186.581.59%48,613
Aug 20, 2024186.41187.06185.36186.27183.66-0.68%28,200
Aug 19, 2024185.42187.59185.42187.55184.921.97%38,700
Aug 16, 2024181.97184.76181.97183.92181.340.93%38,100
Aug 15, 2024185.15186.20182.03182.22179.660.77%32,100
Aug 14, 2024180.46182.23180.08180.82178.280.77%25,400
Aug 13, 2024180.17180.17178.10179.43176.910.71%51,415
Aug 12, 2024176.46178.16174.46178.16175.661.92%50,900
Aug 9, 2024178.38178.38173.91174.81172.36-2.22%52,219
Aug 8, 2024177.28179.67175.84178.77176.261.84%32,900
Aug 7, 2024178.19182.43175.40175.54173.08-0.40%79,600
Aug 6, 2024185.52186.91174.62176.25173.78-6.00%136,148
Aug 5, 2024188.33188.88180.67187.50184.87-3.74%78,345
Aug 2, 2024194.46195.52191.21194.79192.06-1.83%35,200
Aug 1, 2024205.81205.81196.74198.42195.63-3.78%47,132