Skip to main content
IC
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
190.60
+5.04 (2.72%)
At close: May 12, 2025, 4:00 PM
190.60
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025192.02195.34189.97190.60190.602.72%61,562
May 9, 2025183.00187.78179.87185.56185.564.67%54,565
May 8, 2025174.77179.10174.77177.28177.281.56%35,855
May 7, 2025176.31176.76173.77174.55174.55-0.14%37,971
May 6, 2025175.06175.40173.42174.79174.79-1.13%34,168
May 5, 2025176.54179.02176.54176.78176.78-1.03%22,370
May 2, 2025176.61178.90176.61178.62178.622.01%26,571
May 1, 2025175.64176.56174.31175.10175.10-0.13%30,883
Apr 30, 2025174.67175.33172.04175.33175.33-0.59%51,092
Apr 29, 2025174.45177.53173.97176.37176.370.27%33,216
Apr 28, 2025174.32176.38173.94175.90175.900.73%25,786
Apr 25, 2025175.00175.00170.71174.62174.62-1.25%26,453
Apr 24, 2025177.01177.73175.45176.83176.83-0.03%48,096
Apr 23, 2025179.93184.54175.20176.88176.880.61%44,311
Apr 22, 2025174.44176.51171.45175.81175.812.22%40,659
Apr 21, 2025173.42173.60169.32172.00172.00-1.40%51,962
Apr 17, 2025171.08174.94169.81174.45174.452.08%49,802
Apr 16, 2025169.06171.47168.71170.89170.890.22%30,933
Apr 15, 2025171.08175.98169.86170.51170.51-0.55%25,728
Apr 14, 2025168.21171.93168.21171.46171.462.62%32,745
Apr 11, 2025166.79168.63162.74167.09167.09-0.40%42,656
Apr 10, 2025171.85172.58162.91167.76167.76-4.26%57,979
Apr 9, 2025162.71179.26159.64175.22175.225.91%79,484
Apr 8, 2025173.26174.01164.22165.45165.45-1.49%57,450
Apr 7, 2025169.07178.27165.50167.95167.95-3.75%69,246
Apr 4, 2025172.05177.21169.90174.50174.50-2.31%62,516
Apr 3, 2025183.44184.95176.57178.62178.62-6.16%53,888
Apr 2, 2025184.50190.83184.50190.34190.341.97%42,068
Apr 1, 2025186.43188.31185.32186.67186.67-0.45%36,670
Mar 31, 2025186.33190.00184.62187.51187.51-0.57%72,570
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