Skip to main content
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
188.58
-5.71 (-2.94%)
At close: Mar 28, 2025, 4:00 PM
188.96
+0.38 (0.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025194.09196.08188.27188.58188.58-2.94%41,950
Mar 27, 2025193.54194.90193.20194.29194.290.69%29,152
Mar 26, 2025193.88195.56191.72192.96192.96-0.44%26,075
Mar 25, 2025194.48197.72193.52193.81193.81-0.61%26,264
Mar 24, 2025193.76195.34193.20195.00195.001.82%25,884
Mar 21, 2025190.50192.38190.24191.51191.51-0.53%64,492
Mar 20, 2025192.68196.47191.97192.54192.54-1.16%39,076
Mar 19, 2025193.49196.66193.39194.80194.801.04%33,660
Mar 18, 2025192.86193.19191.21192.80192.80-0.75%36,156
Mar 17, 2025194.00195.18192.81194.26194.26-0.49%45,484
Mar 14, 2025191.81195.53190.72195.21195.212.32%32,319
Mar 13, 2025192.42193.58189.31190.78189.33-0.36%32,013
Mar 12, 2025191.88192.00188.91191.46190.000.32%30,594
Mar 11, 2025193.43195.62189.31190.84189.39-0.81%35,039
Mar 10, 2025198.23199.53191.91192.40190.93-4.17%36,940
Mar 7, 2025202.03202.24197.82200.77199.24-0.61%43,948
Mar 6, 2025200.94203.12199.15202.01200.47-0.69%39,374
Mar 5, 2025204.71206.77200.45203.41201.86-0.26%47,844
Mar 4, 2025202.20207.10201.42203.95202.400.31%47,980
Mar 3, 2025208.89210.78202.39203.32201.77-2.75%41,688
Feb 28, 2025202.63209.07201.94209.07207.483.60%41,830
Feb 27, 2025203.00205.55201.61201.81200.27-0.59%45,225
Feb 26, 2025204.39204.90202.03203.00201.45-0.46%43,498
Feb 25, 2025207.04208.05203.93203.93202.38-0.77%43,842
Feb 24, 2025208.63208.63204.36205.51203.94-1.24%39,745
Feb 21, 2025203.60212.24200.32208.09206.506.35%73,759
Feb 20, 2025196.26199.06194.45195.67194.18-1.39%28,933
Feb 19, 2025197.50198.64196.24198.42196.91-0.52%23,889
Feb 18, 2025200.50201.46198.36199.46197.94-0.05%35,263
Feb 14, 2025201.03201.42199.01199.56198.04-0.03%18,251
Feb 13, 2025201.40201.40198.14199.62198.10-0.53%25,312
Feb 12, 2025198.32201.42197.94200.69199.16-0.34%43,175
Feb 11, 2025196.90203.10196.90201.38199.841.66%28,807
Feb 10, 2025197.93198.41196.39198.10196.590.15%21,048
Feb 7, 2025199.58199.85196.11197.81196.30-0.91%22,068
Feb 6, 2025199.73200.20198.10199.62198.100.44%26,929
Feb 5, 2025197.01199.19196.05198.74197.230.90%27,966
Feb 4, 2025194.03197.50194.03196.97195.470.90%30,255
Feb 3, 2025193.32196.59192.76195.22193.73-1.29%45,901
Jan 31, 2025198.81199.42195.24197.78196.27-0.82%32,413
Jan 30, 2025200.09201.03197.53199.42197.900.53%28,740
Jan 29, 2025198.37200.20197.13198.37196.86-0.59%29,363
Jan 28, 2025197.58200.26197.58199.55198.030.42%27,518
Jan 27, 2025195.37199.00195.37198.72197.211.37%34,310
Jan 24, 2025194.76197.29194.76196.04194.55-0.11%21,422
Jan 23, 2025194.84197.59193.52196.26194.760.11%34,541
Jan 22, 2025197.00198.12195.77196.04194.55-0.32%34,614
Jan 21, 2025195.53197.93194.91196.66195.160.53%32,777
Jan 17, 2025195.13196.86193.49195.62194.131.07%41,134
Jan 16, 2025191.13194.28191.13193.55192.070.55%25,283