Federal Agricultural Mort... (AGM)
190.81
4.14 (2.22%)
At close: Apr 02, 2025, 3:59 PM
181.70
-4.77%
Pre-market: Apr 03, 2025, 07:28 AM EDT
Federal Agricultural Mortgage Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 184.50 | 190.83 | 184.50 | 190.34 | 3.67 | 1.97% | 41,221 |
| Apr 1, 2025 | 186.43 | 188.31 | 185.32 | 186.67 | -0.84 | -0.45% | 36,700 |
| Mar 31, 2025 | 186.33 | 190.00 | 184.62 | 187.51 | -1.07 | -0.57% | 72,600 |
| Mar 28, 2025 | 194.09 | 196.08 | 188.27 | 188.58 | -5.71 | -2.94% | 42,000 |
| Mar 27, 2025 | 193.54 | 194.90 | 193.20 | 194.29 | 1.33 | 0.69% | 29,200 |
| Mar 26, 2025 | 193.88 | 195.56 | 191.72 | 192.96 | -0.85 | -0.44% | 26,100 |
| Mar 25, 2025 | 194.48 | 197.72 | 193.52 | 193.81 | -1.19 | -0.61% | 26,300 |
| Mar 24, 2025 | 193.76 | 195.34 | 193.20 | 195.00 | 3.49 | 1.82% | 25,900 |
| Mar 21, 2025 | 190.50 | 192.38 | 190.24 | 191.51 | -1.03 | -0.53% | 64,500 |
| Mar 20, 2025 | 192.68 | 196.47 | 191.97 | 192.54 | -2.26 | -1.16% | 39,100 |
| Mar 19, 2025 | 193.49 | 196.66 | 193.39 | 194.80 | 2.00 | 1.04% | 33,700 |
| Mar 18, 2025 | 192.86 | 193.19 | 191.21 | 192.80 | -1.46 | -0.75% | 36,200 |
| Mar 17, 2025 | 194.00 | 195.18 | 192.81 | 194.26 | -0.95 | -0.49% | 45,500 |
| Mar 14, 2025 | 191.81 | 195.53 | 190.72 | 195.21 | 4.43 | 2.32% | 32,319 |
| Mar 13, 2025 | 192.42 | 193.58 | 189.31 | 190.78 | -0.68 | -0.36% | 32,013 |
| Mar 12, 2025 | 191.88 | 192.00 | 188.91 | 191.46 | 0.62 | 0.32% | 30,600 |
| Mar 11, 2025 | 193.43 | 195.62 | 189.31 | 190.84 | -1.56 | -0.81% | 35,039 |
| Mar 10, 2025 | 198.23 | 199.53 | 191.91 | 192.40 | -8.37 | -4.17% | 37,000 |
| Mar 7, 2025 | 202.03 | 202.24 | 197.82 | 200.77 | -1.24 | -0.61% | 43,948 |
| Mar 6, 2025 | 200.94 | 203.12 | 199.15 | 202.01 | -1.40 | -0.69% | 39,400 |
| Mar 5, 2025 | 204.71 | 206.77 | 200.45 | 203.41 | -0.54 | -0.26% | 47,844 |
| Mar 4, 2025 | 202.20 | 207.10 | 201.42 | 203.95 | 0.63 | 0.31% | 48,000 |
| Mar 3, 2025 | 208.89 | 210.78 | 202.39 | 203.32 | -5.75 | -2.75% | 41,700 |
| 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 |