Skip to main content
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
208.09
+12.42 (6.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025203.60212.24200.32208.09208.096.35%73,751
Feb 20, 2025196.26199.06194.45195.67195.67-1.39%28,933
Feb 19, 2025197.50198.64196.24198.42198.42-0.52%23,889
Feb 18, 2025200.50201.46198.36199.46199.46-0.05%35,263
Feb 14, 2025201.03201.42199.01199.56199.56-0.03%18,251
Feb 13, 2025201.40201.40198.14199.62199.62-0.53%25,312
Feb 12, 2025198.32201.42197.94200.69200.69-0.34%43,175
Feb 11, 2025196.90203.10196.90201.38201.381.66%28,807
Feb 10, 2025197.93198.41196.39198.10198.100.15%21,048
Feb 7, 2025199.58199.85196.11197.81197.81-0.91%22,068
Feb 6, 2025199.73200.20198.10199.62199.620.44%26,929
Feb 5, 2025197.01199.19196.05198.74198.740.90%27,966
Feb 4, 2025194.03197.50194.03196.97196.970.90%30,255
Feb 3, 2025193.32196.59192.76195.22195.22-1.29%45,901
Jan 31, 2025198.81199.42195.24197.78197.78-0.82%32,413
Jan 30, 2025200.09201.03197.53199.42199.420.53%28,740
Jan 29, 2025198.37200.20197.13198.37198.37-0.59%29,363
Jan 28, 2025197.58200.26197.58199.55199.550.42%27,518
Jan 27, 2025195.37199.00195.37198.72198.721.37%34,310
Jan 24, 2025194.76197.29194.76196.04196.04-0.11%21,422
Jan 23, 2025194.84197.59193.52196.26196.260.11%34,541
Jan 22, 2025197.00198.12195.77196.04196.04-0.32%34,614
Jan 21, 2025195.53197.93194.91196.66196.660.53%32,777
Jan 17, 2025195.13196.86193.49195.62195.621.07%41,134
Jan 16, 2025191.13194.28191.13193.55193.550.55%25,283
Jan 15, 2025192.98193.39191.04192.50192.502.62%30,072
Jan 14, 2025185.67188.99185.37187.59187.591.49%38,263
Jan 13, 2025180.41185.15180.41184.83184.831.12%35,179
Jan 10, 2025184.40186.05179.15182.78182.78-2.65%49,483
Jan 8, 2025185.94189.63184.99187.76187.760.47%50,054
Jan 7, 2025191.60192.49186.13186.88186.88-2.53%49,226
Jan 6, 2025194.79197.18191.55191.74191.74-1.57%28,675
Jan 3, 2025193.46194.95189.03194.79194.791.37%29,920
Jan 2, 2025197.78197.78192.10192.16192.16-2.43%29,202
Dec 31, 2024197.62198.80195.86196.95196.950.35%32,931
Dec 30, 2024196.54197.24193.82196.26196.26-0.50%24,730
Dec 27, 2024197.27197.98194.23197.25197.25-0.51%29,051
Dec 26, 2024196.54199.49188.76198.26198.26-0.15%93,703
Dec 24, 2024196.80198.55196.53198.55198.550.66%13,609
Dec 23, 2024198.03199.37196.16197.24197.24-1.15%28,591
Dec 20, 2024197.46203.11197.46199.53199.530.12%72,349
Dec 19, 2024201.84202.84198.45199.29199.29-0.06%41,492
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%27,154
Dec 13, 2024210.98211.27208.80210.23208.84-0.54%24,544
Dec 12, 2024216.00216.35209.95211.38209.98-2.34%40,293
Dec 11, 2024215.00217.14212.62216.45215.022.04%54,084
Dec 10, 2024210.51213.48208.87212.12210.720.50%29,974
Dec 9, 2024213.11213.37210.27211.06209.66-1.28%32,744
Dec 6, 2024213.31214.10211.79213.80212.390.46%38,987
Dec 5, 2024215.31216.67212.73212.83211.42-1.53%41,341
Dec 4, 2024212.63216.14211.04216.14214.711.72%43,695
Dec 3, 2024212.04213.35211.12212.49211.08-0.22%35,812
Dec 2, 2024212.81213.75210.51212.96211.55-0.24%32,531
Nov 29, 2024213.77215.60212.08213.47212.061.02%28,079
Nov 27, 2024211.96212.46210.18211.31209.91-0.21%27,884
Nov 26, 2024209.82211.75207.82211.75210.350.38%38,047
Nov 25, 2024207.61213.86206.51210.95209.552.86%55,062
Nov 22, 2024203.90205.50203.65205.09203.730.61%55,476
Nov 21, 2024203.18205.00202.10203.84202.491.03%45,634
Nov 20, 2024204.22204.22201.19201.77200.44-1.64%41,936
Nov 19, 2024204.09205.40204.09205.13203.77-0.77%45,029
Nov 18, 2024207.06207.09204.97206.72205.350.23%62,187
Nov 15, 2024208.92208.93204.27206.24204.88-0.75%61,033
Nov 14, 2024211.00211.00207.25207.79206.42-1.21%48,646
Nov 13, 2024214.29214.29209.79210.33208.94-0.84%38,734
Nov 12, 2024213.06214.43211.00212.11210.71-0.64%45,942
Nov 11, 2024211.30213.96209.57213.48212.072.77%48,669
Nov 8, 2024208.69209.98206.22207.73206.36-0.67%68,271
Nov 7, 2024211.25211.73207.71209.13207.75-1.88%60,490
Nov 6, 2024205.02213.73203.25213.14211.7310.14%105,872
Nov 5, 2024180.60194.37180.60193.51192.236.20%66,229
Nov 4, 2024182.94185.60180.00182.22181.01-1.16%59,506
Nov 1, 2024185.21185.64182.94184.36183.140.59%64,790
Oct 31, 2024186.16187.00183.26183.27182.06-1.53%61,011
Oct 30, 2024184.58187.50184.58186.11184.880.28%42,466
Oct 29, 2024184.42185.59183.99185.59184.36-0.22%54,119
Oct 28, 2024184.87186.56184.45186.00184.771.41%28,733
Oct 25, 2024186.90186.90181.88183.42182.21-1.15%30,723
Oct 24, 2024184.59185.56182.88185.56184.330.14%50,650
Oct 23, 2024184.32187.75184.32185.30184.07-0.62%78,085
Oct 22, 2024181.70186.45181.70186.45185.221.70%64,674
Oct 21, 2024187.63188.00182.20183.34182.13-2.52%56,265
Oct 18, 2024190.05190.05187.22188.08186.84-1.01%51,887
Oct 17, 2024189.85190.00187.64190.00188.740.13%27,036
Oct 16, 2024188.43191.26188.00189.75188.491.78%40,570
Oct 15, 2024185.00189.95185.00186.43185.200.32%46,674
Oct 14, 2024184.87185.86184.08185.84184.610.33%20,643
Oct 11, 2024183.17185.36183.12185.22183.991.37%27,131
Oct 10, 2024182.34183.05181.50182.71181.50-0.20%26,027
Oct 9, 2024182.41184.88182.37183.08181.87-27,453
Oct 8, 2024184.01184.01182.37183.08181.870.11%20,406
Oct 7, 2024184.29185.31181.57182.87181.66-1.56%23,997
Oct 4, 2024184.60186.24183.55185.76184.532.03%33,202
Oct 3, 2024180.46182.20179.83182.06180.860.19%42,353
Oct 2, 2024182.33185.44181.72181.72180.52-0.85%37,678
Oct 1, 2024186.26186.29182.29183.28182.07-2.20%32,909
Sep 30, 2024184.66187.63183.56187.41186.170.84%45,568
Sep 27, 2024186.77187.41184.55185.85184.620.58%38,892