Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
183.42
-2.14 (-1.15%)
Oct 25, 2024, 4:00 PM EDT - Market closed
AGM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 184.59 | 185.56 | 182.88 | 185.56 | 185.56 | 0.14% | 50,650 |
Oct 23, 2024 | 184.32 | 187.75 | 184.32 | 185.30 | 185.30 | -0.62% | 78,085 |
Oct 22, 2024 | 181.70 | 186.45 | 181.70 | 186.45 | 186.45 | 1.70% | 64,674 |
Oct 21, 2024 | 187.63 | 188.00 | 182.20 | 183.34 | 183.34 | -2.52% | 56,265 |
Oct 18, 2024 | 190.05 | 190.05 | 187.22 | 188.08 | 188.08 | -1.01% | 51,887 |
Oct 17, 2024 | 189.85 | 190.00 | 187.64 | 190.00 | 190.00 | 0.13% | 27,036 |
Oct 16, 2024 | 188.43 | 191.26 | 188.00 | 189.75 | 189.75 | 1.78% | 40,570 |
Oct 15, 2024 | 185.00 | 189.95 | 185.00 | 186.43 | 186.43 | 0.32% | 46,674 |
Oct 14, 2024 | 184.87 | 185.86 | 184.08 | 185.84 | 185.84 | 0.33% | 20,643 |
Oct 11, 2024 | 183.17 | 185.36 | 183.12 | 185.22 | 185.22 | 1.37% | 27,131 |
Oct 10, 2024 | 182.34 | 183.05 | 181.50 | 182.71 | 182.71 | -0.20% | 26,027 |
Oct 9, 2024 | 182.41 | 184.88 | 182.37 | 183.08 | 183.08 | - | 27,453 |
Oct 8, 2024 | 184.01 | 184.01 | 182.37 | 183.08 | 183.08 | 0.11% | 20,406 |
Oct 7, 2024 | 184.29 | 185.31 | 181.57 | 182.87 | 182.87 | -1.56% | 23,997 |
Oct 4, 2024 | 184.60 | 186.24 | 183.55 | 185.76 | 185.76 | 2.03% | 33,202 |
Oct 3, 2024 | 180.46 | 182.20 | 179.83 | 182.06 | 182.06 | 0.19% | 42,353 |
Oct 2, 2024 | 182.33 | 185.44 | 181.72 | 181.72 | 181.72 | -0.85% | 37,678 |
Oct 1, 2024 | 186.26 | 186.29 | 182.29 | 183.28 | 183.28 | -2.20% | 32,909 |
Sep 30, 2024 | 184.66 | 187.63 | 183.56 | 187.41 | 187.41 | 0.84% | 45,568 |
Sep 27, 2024 | 186.77 | 187.41 | 184.55 | 185.85 | 185.85 | 0.58% | 38,892 |
Sep 26, 2024 | 181.92 | 185.02 | 181.43 | 184.77 | 184.77 | 2.87% | 40,920 |
Sep 25, 2024 | 181.45 | 181.62 | 179.17 | 179.61 | 179.61 | -1.01% | 39,648 |
Sep 24, 2024 | 183.67 | 183.67 | 181.44 | 181.45 | 181.45 | -1.55% | 38,484 |
Sep 23, 2024 | 183.96 | 185.66 | 183.69 | 184.31 | 184.31 | 0.52% | 25,280 |
Sep 20, 2024 | 188.41 | 188.41 | 183.20 | 183.35 | 183.35 | -2.65% | 139,064 |
Sep 19, 2024 | 190.75 | 190.75 | 186.93 | 188.35 | 188.35 | 1.01% | 22,282 |
Sep 18, 2024 | 185.32 | 190.13 | 182.73 | 186.46 | 186.46 | 0.58% | 37,091 |
Sep 17, 2024 | 188.84 | 189.75 | 185.36 | 185.38 | 185.38 | -0.70% | 42,249 |
Sep 16, 2024 | 187.86 | 187.86 | 185.77 | 186.68 | 186.68 | -0.96% | 27,517 |
Sep 13, 2024 | 186.91 | 190.05 | 186.78 | 188.48 | 187.08 | 1.97% | 42,226 |
Sep 12, 2024 | 183.45 | 187.10 | 182.00 | 184.84 | 183.46 | 1.40% | 54,093 |
Sep 11, 2024 | 181.04 | 182.56 | 178.00 | 182.29 | 180.93 | -0.26% | 37,981 |
Sep 10, 2024 | 181.35 | 183.98 | 178.86 | 182.76 | 181.40 | 0.62% | 44,900 |
Sep 9, 2024 | 183.33 | 185.82 | 181.63 | 181.63 | 180.28 | -1.18% | 54,108 |
Sep 6, 2024 | 187.92 | 188.25 | 183.79 | 183.79 | 182.42 | -2.24% | 34,828 |
Sep 5, 2024 | 190.00 | 190.45 | 187.74 | 188.00 | 186.60 | -0.33% | 26,849 |
Sep 4, 2024 | 191.16 | 192.28 | 188.42 | 188.62 | 187.22 | -1.24% | 40,882 |
Sep 3, 2024 | 195.15 | 196.43 | 190.07 | 190.99 | 189.57 | -3.28% | 41,226 |
Aug 30, 2024 | 195.14 | 197.47 | 194.71 | 197.47 | 196.00 | 1.02% | 19,310 |
Aug 29, 2024 | 196.06 | 198.07 | 194.60 | 195.47 | 194.02 | 0.76% | 40,644 |
Aug 28, 2024 | 194.02 | 195.04 | 191.49 | 194.00 | 192.56 | -0.01% | 35,161 |
Aug 27, 2024 | 192.63 | 194.81 | 192.50 | 194.02 | 192.58 | 0.56% | 49,460 |
Aug 26, 2024 | 196.01 | 196.01 | 192.63 | 192.93 | 191.49 | -0.67% | 41,796 |
Aug 23, 2024 | 190.71 | 197.54 | 190.71 | 194.23 | 192.78 | 2.50% | 38,984 |
Aug 22, 2024 | 190.44 | 190.71 | 188.71 | 189.50 | 188.09 | 0.14% | 23,443 |
Aug 21, 2024 | 186.64 | 190.51 | 185.72 | 189.24 | 187.83 | 1.59% | 48,613 |
Aug 20, 2024 | 186.41 | 187.06 | 185.36 | 186.27 | 184.88 | -0.68% | 28,160 |
Aug 19, 2024 | 185.42 | 187.59 | 185.42 | 187.55 | 186.15 | 1.97% | 38,668 |
Aug 16, 2024 | 181.97 | 184.76 | 181.97 | 183.92 | 182.55 | 0.93% | 38,060 |
Aug 15, 2024 | 185.15 | 186.20 | 182.03 | 182.22 | 180.86 | 0.77% | 32,068 |
Aug 14, 2024 | 180.46 | 182.23 | 180.08 | 180.82 | 179.47 | 0.77% | 25,382 |
Aug 13, 2024 | 180.17 | 180.17 | 178.10 | 179.43 | 178.09 | 0.71% | 51,415 |
Aug 12, 2024 | 176.46 | 178.16 | 174.46 | 178.16 | 176.83 | 1.92% | 50,893 |
Aug 9, 2024 | 178.38 | 178.38 | 173.91 | 174.81 | 173.51 | -2.22% | 52,219 |
Aug 8, 2024 | 177.28 | 179.67 | 175.84 | 178.77 | 177.44 | 1.84% | 32,876 |
Aug 7, 2024 | 178.19 | 182.43 | 175.40 | 175.54 | 174.23 | -0.40% | 79,552 |
Aug 6, 2024 | 185.52 | 186.91 | 174.62 | 176.25 | 174.94 | -6.00% | 136,148 |
Aug 5, 2024 | 188.33 | 188.88 | 180.67 | 187.50 | 186.10 | -3.74% | 78,345 |
Aug 2, 2024 | 194.46 | 195.52 | 191.21 | 194.79 | 193.34 | -1.83% | 35,170 |
Aug 1, 2024 | 205.81 | 205.81 | 196.74 | 198.42 | 196.94 | -3.78% | 47,132 |
Jul 31, 2024 | 207.69 | 209.89 | 205.47 | 206.22 | 204.69 | 0.03% | 48,470 |
Jul 30, 2024 | 206.84 | 210.02 | 206.15 | 206.15 | 204.62 | -0.10% | 41,586 |
Jul 29, 2024 | 210.15 | 212.10 | 205.77 | 206.35 | 204.81 | -4.10% | 71,425 |
Jul 26, 2024 | 215.94 | 216.41 | 212.54 | 215.18 | 213.58 | 1.17% | 49,245 |
Jul 25, 2024 | 208.00 | 217.60 | 208.00 | 212.69 | 211.11 | 2.69% | 53,712 |
Jul 24, 2024 | 214.44 | 215.77 | 207.07 | 207.11 | 205.57 | -3.65% | 52,288 |
Jul 23, 2024 | 209.42 | 216.01 | 207.58 | 214.96 | 213.36 | 2.43% | 52,443 |
Jul 22, 2024 | 209.82 | 212.01 | 207.25 | 209.86 | 208.30 | - | 59,069 |
Jul 19, 2024 | 211.45 | 211.56 | 209.38 | 209.87 | 208.31 | -0.71% | 35,788 |
Jul 18, 2024 | 212.16 | 215.91 | 209.59 | 211.37 | 209.80 | -0.57% | 52,818 |
Jul 17, 2024 | 208.99 | 213.65 | 208.56 | 212.58 | 211.00 | 0.55% | 69,449 |
Jul 16, 2024 | 205.61 | 211.88 | 205.52 | 211.42 | 209.85 | 3.45% | 61,473 |
Jul 15, 2024 | 202.10 | 205.39 | 200.29 | 204.36 | 202.84 | 2.21% | 59,885 |
Jul 12, 2024 | 196.99 | 202.13 | 196.69 | 199.94 | 198.45 | 2.30% | 77,593 |
Jul 11, 2024 | 190.76 | 196.16 | 188.65 | 195.45 | 194.00 | 4.09% | 69,713 |
Jul 10, 2024 | 183.00 | 187.77 | 183.00 | 187.77 | 186.37 | 2.56% | 34,665 |
Jul 9, 2024 | 180.75 | 183.24 | 180.43 | 183.08 | 181.72 | 1.00% | 27,669 |
Jul 8, 2024 | 183.00 | 185.68 | 181.27 | 181.27 | 179.92 | -0.15% | 55,201 |
Jul 5, 2024 | 181.34 | 182.99 | 180.53 | 181.54 | 180.19 | 0.04% | 43,947 |
Jul 3, 2024 | 183.00 | 184.32 | 181.25 | 181.47 | 180.12 | -0.61% | 21,755 |
Jul 2, 2024 | 180.28 | 182.99 | 180.28 | 182.59 | 181.23 | 0.69% | 32,653 |
Jul 1, 2024 | 180.46 | 182.93 | 179.00 | 181.34 | 179.99 | 0.29% | 58,006 |
Jun 28, 2024 | 180.03 | 181.81 | 177.58 | 180.82 | 179.47 | 1.43% | 345,314 |
Jun 27, 2024 | 178.29 | 179.82 | 176.61 | 178.27 | 176.94 | 0.60% | 44,362 |
Jun 26, 2024 | 175.12 | 178.18 | 173.69 | 177.20 | 175.88 | 0.32% | 48,667 |
Jun 25, 2024 | 178.71 | 179.10 | 175.99 | 176.63 | 175.32 | -0.88% | 45,133 |
Jun 24, 2024 | 175.84 | 178.84 | 175.27 | 178.19 | 176.86 | 2.08% | 52,271 |
Jun 21, 2024 | 174.74 | 176.09 | 174.19 | 174.56 | 173.26 | -0.03% | 83,842 |
Jun 20, 2024 | 173.90 | 176.63 | 172.76 | 174.62 | 173.32 | -0.06% | 48,113 |
Jun 18, 2024 | 174.50 | 176.98 | 173.45 | 174.73 | 173.43 | 0.38% | 44,534 |
Jun 17, 2024 | 169.40 | 174.15 | 169.18 | 174.07 | 172.77 | 2.72% | 31,943 |
Jun 14, 2024 | 169.57 | 170.53 | 169.17 | 169.46 | 168.20 | -2.26% | 27,166 |
Jun 13, 2024 | 173.17 | 173.91 | 171.32 | 173.37 | 170.67 | -0.64% | 35,226 |
Jun 12, 2024 | 175.29 | 178.37 | 174.24 | 174.49 | 171.77 | 2.29% | 41,666 |
Jun 11, 2024 | 170.85 | 171.33 | 169.24 | 170.59 | 167.93 | -0.56% | 33,481 |
Jun 10, 2024 | 172.66 | 173.02 | 170.12 | 171.55 | 168.88 | -1.48% | 49,736 |
Jun 7, 2024 | 173.31 | 174.23 | 171.92 | 174.13 | 171.42 | -0.21% | 42,564 |
Jun 6, 2024 | 176.36 | 176.36 | 173.54 | 174.50 | 171.78 | -0.76% | 37,022 |
Jun 5, 2024 | 174.90 | 175.94 | 171.91 | 175.83 | 173.09 | 1.23% | 35,625 |
Jun 4, 2024 | 173.79 | 175.24 | 172.82 | 173.70 | 170.99 | -0.95% | 32,186 |