Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
175.90
+1.28 (0.73%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 174.32 | 176.38 | 173.94 | 175.90 | 175.90 | 0.73% | 25,772 |
| Apr 25, 2025 | 175.00 | 175.00 | 170.71 | 174.62 | 174.62 | -1.25% | 26,453 |
| Apr 24, 2025 | 177.01 | 177.73 | 175.45 | 176.83 | 176.83 | -0.03% | 48,096 |
| Apr 23, 2025 | 179.93 | 184.54 | 175.20 | 176.88 | 176.88 | 0.61% | 44,311 |
| Apr 22, 2025 | 174.44 | 176.51 | 171.45 | 175.81 | 175.81 | 2.22% | 40,659 |
| Apr 21, 2025 | 173.42 | 173.60 | 169.32 | 172.00 | 172.00 | -1.40% | 51,962 |
| Apr 17, 2025 | 171.08 | 174.94 | 169.81 | 174.45 | 174.45 | 2.08% | 49,802 |
| Apr 16, 2025 | 169.06 | 171.47 | 168.71 | 170.89 | 170.89 | 0.22% | 30,933 |
| Apr 15, 2025 | 171.08 | 175.98 | 169.86 | 170.51 | 170.51 | -0.55% | 25,728 |
| Apr 14, 2025 | 168.21 | 171.93 | 168.21 | 171.46 | 171.46 | 2.62% | 32,745 |
| Apr 11, 2025 | 166.79 | 168.63 | 162.74 | 167.09 | 167.09 | -0.40% | 42,656 |
| Apr 10, 2025 | 171.85 | 172.58 | 162.91 | 167.76 | 167.76 | -4.26% | 57,979 |
| Apr 9, 2025 | 162.71 | 179.26 | 159.64 | 175.22 | 175.22 | 5.91% | 79,484 |
| Apr 8, 2025 | 173.26 | 174.01 | 164.22 | 165.45 | 165.45 | -1.49% | 57,450 |
| Apr 7, 2025 | 169.07 | 178.27 | 165.50 | 167.95 | 167.95 | -3.75% | 69,246 |
| Apr 4, 2025 | 172.05 | 177.21 | 169.90 | 174.50 | 174.50 | -2.31% | 62,516 |
| Apr 3, 2025 | 183.44 | 184.95 | 176.57 | 178.62 | 178.62 | -6.16% | 53,888 |
| Apr 2, 2025 | 184.50 | 190.83 | 184.50 | 190.34 | 190.34 | 1.97% | 42,068 |
| Apr 1, 2025 | 186.43 | 188.31 | 185.32 | 186.67 | 186.67 | -0.45% | 36,670 |
| Mar 31, 2025 | 186.33 | 190.00 | 184.62 | 187.51 | 187.51 | -0.57% | 72,570 |
| Mar 28, 2025 | 194.09 | 196.08 | 188.27 | 188.58 | 188.58 | -2.94% | 41,950 |
| Mar 27, 2025 | 193.54 | 194.90 | 193.20 | 194.29 | 194.29 | 0.69% | 29,152 |
| Mar 26, 2025 | 193.88 | 195.56 | 191.72 | 192.96 | 192.96 | -0.44% | 26,075 |
| Mar 25, 2025 | 194.48 | 197.72 | 193.52 | 193.81 | 193.81 | -0.61% | 26,264 |
| Mar 24, 2025 | 193.76 | 195.34 | 193.20 | 195.00 | 195.00 | 1.82% | 25,884 |
| Mar 21, 2025 | 190.50 | 192.38 | 190.24 | 191.51 | 191.51 | -0.53% | 64,492 |
| Mar 20, 2025 | 192.68 | 196.47 | 191.97 | 192.54 | 192.54 | -1.16% | 39,076 |
| Mar 19, 2025 | 193.49 | 196.66 | 193.39 | 194.80 | 194.80 | 1.04% | 33,660 |
| Mar 18, 2025 | 192.86 | 193.19 | 191.21 | 192.80 | 192.80 | -0.75% | 36,156 |
| Mar 17, 2025 | 194.00 | 195.18 | 192.81 | 194.26 | 194.26 | -0.49% | 45,484 |
| Mar 14, 2025 | 191.81 | 195.53 | 190.72 | 195.21 | 195.21 | 2.32% | 32,319 |
| Mar 13, 2025 | 192.42 | 193.58 | 189.31 | 190.78 | 189.33 | -0.36% | 32,013 |
| Mar 12, 2025 | 191.88 | 192.00 | 188.91 | 191.46 | 190.00 | 0.32% | 30,594 |
| Mar 11, 2025 | 193.43 | 195.62 | 189.31 | 190.84 | 189.39 | -0.81% | 35,039 |
| Mar 10, 2025 | 198.23 | 199.53 | 191.91 | 192.40 | 190.93 | -4.17% | 36,940 |
| Mar 7, 2025 | 202.03 | 202.24 | 197.82 | 200.77 | 199.24 | -0.61% | 43,948 |
| Mar 6, 2025 | 200.94 | 203.12 | 199.15 | 202.01 | 200.47 | -0.69% | 39,374 |
| Mar 5, 2025 | 204.71 | 206.77 | 200.45 | 203.41 | 201.86 | -0.26% | 47,844 |
| Mar 4, 2025 | 202.20 | 207.10 | 201.42 | 203.95 | 202.40 | 0.31% | 47,980 |
| Mar 3, 2025 | 208.89 | 210.78 | 202.39 | 203.32 | 201.77 | -2.75% | 41,688 |
| Feb 28, 2025 | 202.63 | 209.07 | 201.94 | 209.07 | 207.48 | 3.60% | 41,830 |
| Feb 27, 2025 | 203.00 | 205.55 | 201.61 | 201.81 | 200.27 | -0.59% | 45,225 |
| Feb 26, 2025 | 204.39 | 204.90 | 202.03 | 203.00 | 201.45 | -0.46% | 43,498 |
| Feb 25, 2025 | 207.04 | 208.05 | 203.93 | 203.93 | 202.38 | -0.77% | 43,842 |
| Feb 24, 2025 | 208.63 | 208.63 | 204.36 | 205.51 | 203.94 | -1.24% | 39,745 |
| Feb 21, 2025 | 203.60 | 212.24 | 200.32 | 208.09 | 206.50 | 6.35% | 73,759 |
| Feb 20, 2025 | 196.26 | 199.06 | 194.45 | 195.67 | 194.18 | -1.39% | 28,933 |
| Feb 19, 2025 | 197.50 | 198.64 | 196.24 | 198.42 | 196.91 | -0.52% | 23,889 |
| Feb 18, 2025 | 200.50 | 201.46 | 198.36 | 199.46 | 197.94 | -0.05% | 35,263 |
| Feb 14, 2025 | 201.03 | 201.42 | 199.01 | 199.56 | 198.04 | -0.03% | 18,251 |