Federal Agricultural Mort... (AGM)
203.27
-5.80 (-2.77%)
At close: Mar 03, 2025, 3:59 PM
203.32
0.02%
After-hours: Mar 03, 2025, 04:10 PM EST
AGM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 208.89 | 210.78 | 202.39 | 203.32 | -5.75 | -2.75% | 41,688 |
| Feb 28, 2025 | 202.63 | 209.07 | 201.94 | 209.07 | 7.26 | 3.60% | 41,830 |
| Feb 27, 2025 | 203.00 | 205.55 | 201.61 | 201.81 | -1.19 | -0.59% | 45,225 |
| Feb 26, 2025 | 204.39 | 204.90 | 202.03 | 203.00 | -0.93 | -0.46% | 43,500 |
| Feb 25, 2025 | 207.04 | 208.05 | 203.93 | 203.93 | -1.58 | -0.77% | 43,842 |
| Feb 24, 2025 | 208.63 | 208.63 | 204.36 | 205.51 | -2.58 | -1.24% | 39,745 |
| Feb 21, 2025 | 203.60 | 212.24 | 200.32 | 208.09 | 12.42 | 6.35% | 73,800 |
| Feb 20, 2025 | 196.26 | 199.06 | 194.45 | 195.67 | -2.75 | -1.39% | 28,933 |
| Feb 19, 2025 | 197.50 | 198.64 | 196.24 | 198.42 | -1.04 | -0.52% | 23,900 |
| Feb 18, 2025 | 200.50 | 201.46 | 198.36 | 199.46 | -0.10 | -0.05% | 35,300 |
| Feb 14, 2025 | 201.03 | 201.42 | 199.01 | 199.56 | -0.06 | -0.03% | 18,300 |
| Feb 13, 2025 | 201.40 | 201.40 | 198.14 | 199.62 | -1.07 | -0.53% | 25,312 |
| Feb 12, 2025 | 198.32 | 201.42 | 197.94 | 200.69 | -0.69 | -0.34% | 43,200 |
| Feb 11, 2025 | 196.90 | 203.10 | 196.90 | 201.38 | 3.28 | 1.66% | 28,807 |
| Feb 10, 2025 | 197.93 | 198.41 | 196.39 | 198.10 | 0.29 | 0.15% | 21,048 |
| Feb 7, 2025 | 199.58 | 199.85 | 196.11 | 197.81 | -1.81 | -0.91% | 22,100 |
| Feb 6, 2025 | 199.73 | 200.20 | 198.10 | 199.62 | 0.88 | 0.44% | 26,929 |
| Feb 5, 2025 | 197.01 | 199.19 | 196.04 | 198.74 | 1.77 | 0.90% | 28,000 |
| Feb 4, 2025 | 194.03 | 197.50 | 194.03 | 196.97 | 1.75 | 0.90% | 30,300 |
| Feb 3, 2025 | 193.32 | 196.59 | 192.76 | 195.22 | -2.56 | -1.29% | 45,901 |
| Jan 31, 2025 | 198.81 | 199.42 | 195.24 | 197.78 | -1.64 | -0.82% | 32,413 |
| Jan 30, 2025 | 200.09 | 201.03 | 197.53 | 199.42 | 1.05 | 0.53% | 28,740 |
| Jan 29, 2025 | 198.37 | 200.20 | 197.13 | 198.37 | -1.18 | -0.59% | 29,400 |
| Jan 28, 2025 | 197.58 | 200.26 | 197.58 | 199.55 | 0.83 | 0.42% | 27,518 |
| Jan 27, 2025 | 195.37 | 199.00 | 195.37 | 198.72 | 2.68 | 1.37% | 34,310 |
| Jan 24, 2025 | 194.76 | 197.29 | 194.76 | 196.04 | -0.22 | -0.11% | 21,422 |
| Jan 23, 2025 | 194.84 | 197.59 | 193.52 | 196.26 | 0.22 | 0.11% | 34,541 |
| Jan 22, 2025 | 197.00 | 198.12 | 195.77 | 196.04 | -0.62 | -0.32% | 34,614 |
| Jan 21, 2025 | 195.53 | 197.93 | 194.91 | 196.66 | 1.04 | 0.53% | 32,800 |
| Jan 17, 2025 | 195.13 | 196.86 | 193.49 | 195.62 | 2.07 | 1.07% | 41,134 |
| Jan 16, 2025 | 191.13 | 194.28 | 191.13 | 193.55 | 1.05 | 0.55% | 25,300 |
| Jan 15, 2025 | 192.98 | 193.39 | 191.04 | 192.50 | 4.91 | 2.62% | 30,100 |
| Jan 14, 2025 | 185.67 | 188.99 | 185.37 | 187.59 | 2.76 | 1.49% | 38,300 |
| Jan 13, 2025 | 180.41 | 185.15 | 180.41 | 184.83 | 2.05 | 1.12% | 35,200 |
| Jan 10, 2025 | 184.40 | 186.05 | 179.15 | 182.78 | -4.98 | -2.65% | 49,500 |
| Jan 8, 2025 | 185.94 | 189.63 | 184.99 | 187.76 | 0.88 | 0.47% | 50,100 |
| Jan 7, 2025 | 191.60 | 192.49 | 186.13 | 186.88 | -4.86 | -2.53% | 49,226 |
| Jan 6, 2025 | 194.79 | 197.18 | 191.55 | 191.74 | -3.05 | -1.57% | 28,700 |
| Jan 3, 2025 | 193.46 | 194.95 | 189.03 | 194.79 | 2.63 | 1.37% | 29,920 |
| Jan 2, 2025 | 197.78 | 197.78 | 192.10 | 192.16 | -4.79 | -2.43% | 29,202 |
| Dec 31, 2024 | 197.62 | 198.80 | 195.86 | 196.95 | 0.69 | 0.35% | 32,931 |
| Dec 30, 2024 | 196.54 | 197.24 | 193.82 | 196.26 | -0.99 | -0.50% | 24,730 |
| Dec 27, 2024 | 197.27 | 197.98 | 194.23 | 197.25 | -1.01 | -0.51% | 29,100 |
| Dec 26, 2024 | 196.54 | 199.49 | 188.76 | 198.26 | -0.29 | -0.15% | 93,703 |
| Dec 24, 2024 | 196.80 | 198.55 | 196.53 | 198.55 | 1.31 | 0.66% | 13,609 |
| Dec 23, 2024 | 198.03 | 199.37 | 196.16 | 197.24 | -2.29 | -1.15% | 28,600 |
| Dec 20, 2024 | 197.46 | 203.11 | 197.46 | 199.53 | 0.24 | 0.12% | 72,349 |
| Dec 19, 2024 | 201.84 | 202.84 | 198.45 | 199.29 | -0.12 | -0.06% | 41,500 |
| Dec 18, 2024 | 209.58 | 210.56 | 197.68 | 199.41 | -9.78 | -4.68% | 55,021 |
| Dec 17, 2024 | 208.33 | 209.23 | 207.43 | 209.19 | -0.94 | -0.45% | 35,405 |