Skip to main content
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
201.77
-3.36 (-1.64%)
Nov 20, 2024, 4:00 PM EST - Market closed

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024204.22204.22201.19201.77201.77-1.64%41,936
Nov 19, 2024204.09205.40204.09205.13205.13-0.77%45,029
Nov 18, 2024207.06207.09204.97206.72206.720.23%62,187
Nov 15, 2024208.92208.93204.27206.24206.24-0.75%61,033
Nov 14, 2024211.00211.00207.25207.79207.79-1.21%48,646
Nov 13, 2024214.29214.29209.79210.33210.33-0.84%38,734
Nov 12, 2024213.06214.43211.00212.11212.11-0.64%45,942
Nov 11, 2024211.30213.96209.57213.48213.482.77%48,669
Nov 8, 2024208.69209.98206.22207.73207.73-0.67%68,271
Nov 7, 2024211.25211.73207.71209.13209.13-1.88%60,490
Nov 6, 2024205.02213.73203.25213.14213.1410.14%105,872
Nov 5, 2024180.60194.37180.60193.51193.516.20%66,229
Nov 4, 2024182.94185.60180.00182.22182.22-1.16%59,506
Nov 1, 2024185.21185.64182.94184.36184.360.59%64,790
Oct 31, 2024186.16187.00183.26183.27183.27-1.53%61,011
Oct 30, 2024184.58187.50184.58186.11186.110.28%42,466
Oct 29, 2024184.42185.59183.99185.59185.59-0.22%54,119
Oct 28, 2024184.87186.56184.45186.00186.001.41%28,733
Oct 25, 2024186.90186.90181.88183.42183.42-1.15%30,723
Oct 24, 2024184.59185.56182.88185.56185.560.14%50,650
Oct 23, 2024184.32187.75184.32185.30185.30-0.62%78,085
Oct 22, 2024181.70186.45181.70186.45186.451.70%64,674
Oct 21, 2024187.63188.00182.20183.34183.34-2.52%56,265
Oct 18, 2024190.05190.05187.22188.08188.08-1.01%51,887
Oct 17, 2024189.85190.00187.64190.00190.000.13%27,036
Oct 16, 2024188.43191.26188.00189.75189.751.78%40,570
Oct 15, 2024185.00189.95185.00186.43186.430.32%46,674
Oct 14, 2024184.87185.86184.08185.84185.840.33%20,643
Oct 11, 2024183.17185.36183.12185.22185.221.37%27,131
Oct 10, 2024182.34183.05181.50182.71182.71-0.20%26,027
Oct 9, 2024182.41184.88182.37183.08183.08-27,453
Oct 8, 2024184.01184.01182.37183.08183.080.11%20,406
Oct 7, 2024184.29185.31181.57182.87182.87-1.56%23,997
Oct 4, 2024184.60186.24183.55185.76185.762.03%33,202
Oct 3, 2024180.46182.20179.83182.06182.060.19%42,353
Oct 2, 2024182.33185.44181.72181.72181.72-0.85%37,678
Oct 1, 2024186.26186.29182.29183.28183.28-2.20%32,909
Sep 30, 2024184.66187.63183.56187.41187.410.84%45,568
Sep 27, 2024186.77187.41184.55185.85185.850.58%38,892
Sep 26, 2024181.92185.02181.43184.77184.772.87%40,920
Sep 25, 2024181.45181.62179.17179.61179.61-1.01%39,648
Sep 24, 2024183.67183.67181.44181.45181.45-1.55%38,484
Sep 23, 2024183.96185.66183.69184.31184.310.52%25,280
Sep 20, 2024188.41188.41183.20183.35183.35-2.65%139,064
Sep 19, 2024190.75190.75186.93188.35188.351.01%22,282
Sep 18, 2024185.32190.13182.73186.46186.460.58%37,091
Sep 17, 2024188.84189.75185.36185.38185.38-0.70%42,249
Sep 16, 2024187.86187.86185.77186.68186.68-0.96%27,517
Sep 13, 2024186.91190.05186.78188.48187.081.97%42,226
Sep 12, 2024183.45187.10182.00184.84183.461.40%54,093
Sep 11, 2024181.04182.56178.00182.29180.93-0.26%37,981
Sep 10, 2024181.35183.98178.86182.76181.400.62%44,900
Sep 9, 2024183.33185.82181.63181.63180.28-1.18%54,108
Sep 6, 2024187.92188.25183.79183.79182.42-2.24%34,828
Sep 5, 2024190.00190.45187.74188.00186.60-0.33%26,849
Sep 4, 2024191.16192.28188.42188.62187.22-1.24%40,882
Sep 3, 2024195.15196.43190.07190.99189.57-3.28%41,226
Aug 30, 2024195.14197.47194.71197.47196.001.02%19,310
Aug 29, 2024196.06198.07194.60195.47194.020.76%40,644
Aug 28, 2024194.02195.04191.49194.00192.56-0.01%35,161
Aug 27, 2024192.63194.81192.50194.02192.580.56%49,460
Aug 26, 2024196.01196.01192.63192.93191.49-0.67%41,796
Aug 23, 2024190.71197.54190.71194.23192.782.50%38,984
Aug 22, 2024190.44190.71188.71189.50188.090.14%23,443
Aug 21, 2024186.64190.51185.72189.24187.831.59%48,613
Aug 20, 2024186.41187.06185.36186.27184.88-0.68%28,160
Aug 19, 2024185.42187.59185.42187.55186.151.97%38,668
Aug 16, 2024181.97184.76181.97183.92182.550.93%38,060
Aug 15, 2024185.15186.20182.03182.22180.860.77%32,068
Aug 14, 2024180.46182.23180.08180.82179.470.77%25,382
Aug 13, 2024180.17180.17178.10179.43178.090.71%51,415
Aug 12, 2024176.46178.16174.46178.16176.831.92%50,893
Aug 9, 2024178.38178.38173.91174.81173.51-2.22%52,219
Aug 8, 2024177.28179.67175.84178.77177.441.84%32,876
Aug 7, 2024178.19182.43175.40175.54174.23-0.40%79,552
Aug 6, 2024185.52186.91174.62176.25174.94-6.00%136,148
Aug 5, 2024188.33188.88180.67187.50186.10-3.74%78,345
Aug 2, 2024194.46195.52191.21194.79193.34-1.83%35,170
Aug 1, 2024205.81205.81196.74198.42196.94-3.78%47,132
Jul 31, 2024207.69209.89205.47206.22204.690.03%48,470
Jul 30, 2024206.84210.02206.15206.15204.62-0.10%41,586
Jul 29, 2024210.15212.10205.77206.35204.81-4.10%71,425
Jul 26, 2024215.94216.41212.54215.18213.581.17%49,245
Jul 25, 2024208.00217.60208.00212.69211.112.69%53,712
Jul 24, 2024214.44215.77207.07207.11205.57-3.65%52,288
Jul 23, 2024209.42216.01207.58214.96213.362.43%52,443
Jul 22, 2024209.82212.01207.25209.86208.30-59,069
Jul 19, 2024211.45211.56209.38209.87208.31-0.71%35,788
Jul 18, 2024212.16215.91209.59211.37209.80-0.57%52,818
Jul 17, 2024208.99213.65208.56212.58211.000.55%69,449
Jul 16, 2024205.61211.88205.52211.42209.853.45%61,473
Jul 15, 2024202.10205.39200.29204.36202.842.21%59,885
Jul 12, 2024196.99202.13196.69199.94198.452.30%77,593
Jul 11, 2024190.76196.16188.65195.45194.004.09%69,713
Jul 10, 2024183.00187.77183.00187.77186.372.56%34,665
Jul 9, 2024180.75183.24180.43183.08181.721.00%27,669
Jul 8, 2024183.00185.68181.27181.27179.92-0.15%55,201
Jul 5, 2024181.34182.99180.53181.54180.190.04%43,947
Jul 3, 2024183.00184.32181.25181.47180.12-0.61%21,755
Jul 2, 2024180.28182.99180.28182.59181.230.69%32,653