Home

Federal Agricultural Mortgage Corporation Common Stock (AGM)

167.95
+0.00 (0.00%)
NYSE · Last Trade: Apr 8th, 5:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Agricultural Mortgage Corporation Common Stock (AGM)

DateOpenHighLowCloseVolumeAdjusted Close
4/07/2025169.07178.27165.50167.9569,246167.95
4/04/2025172.05176.62169.90174.5062,516174.50
4/03/2025183.44184.95176.57178.6253,888178.62
4/02/2025184.50190.83184.50190.3442,068190.34
4/01/2025186.43188.31185.32186.6736,670186.67
3/31/2025186.33190.00184.62187.5172,560187.51
3/28/2025194.09196.08188.27188.5841,950188.58
3/27/2025193.54194.90193.20194.2929,152194.29
3/26/2025193.88195.56191.72192.9626,075192.96
3/25/2025194.48197.72193.52193.8126,264193.81
3/24/2025193.76195.34193.20195.0025,884195.00
3/21/2025190.50192.38190.24191.5164,492191.51
3/20/2025192.68196.47191.97192.5439,076192.54
3/19/2025193.49196.66193.39194.8033,660194.80
3/18/2025192.86193.19191.21192.8036,156192.80
3/17/2025194.00195.18192.81194.2645,484194.26
3/14/2025191.81195.53190.72195.2132,319195.21
3/13/2025192.42193.58189.31190.7832,013189.28
3/12/2025191.88192.00188.91191.4630,594189.96
3/11/2025193.43195.62189.31190.8435,039189.34
3/10/2025198.23199.53191.91192.4036,971190.89
3/07/2025202.03202.24197.82200.7743,948199.19
3/06/2025200.94203.12199.15202.0139,374200.42
3/05/2025204.71206.77200.45203.4147,844201.81
3/04/2025202.20207.10201.42203.9547,980202.35
3/03/2025208.89210.78202.39203.3241,688201.72
2/28/2025202.63209.07201.94209.0741,830207.43
2/27/2025203.00205.55201.61201.8145,225200.22
2/26/2025204.39204.90202.03203.0043,498201.40
2/25/2025207.04208.04203.93203.9343,827202.33
2/24/2025208.63208.63204.36205.5139,661203.89
2/21/2025203.60212.24200.32208.0973,759206.45
2/20/2025196.26199.06194.45195.6728,933194.13
2/19/2025197.50198.64196.24198.4223,889196.86
2/18/2025200.50201.46198.35199.4635,258197.89
2/14/2025201.03201.42199.01199.5618,251197.99
2/13/2025201.40201.40198.14199.6225,312198.05
2/12/2025198.32201.42197.94200.6943,175199.11
2/11/2025196.90203.10196.90201.3828,807199.80
2/10/2025197.93198.41196.39198.1021,048196.54
2/07/2025199.58199.85196.11197.8122,068196.25
2/06/2025199.73200.20198.10199.6226,929198.05
2/05/2025197.01199.19196.04198.7427,966197.18
2/04/2025194.03197.50194.03196.9730,255195.42
2/03/2025193.32196.59192.76195.2245,901193.69
1/31/2025198.81199.42195.24197.7832,413196.22
1/30/2025200.09201.03197.53199.4228,730197.85
1/29/2025198.37200.20197.13198.3729,360196.81
1/28/2025197.58200.26197.58199.5527,518197.98
1/27/2025195.37199.00195.37198.7234,310197.16
1/24/2025194.76197.29194.76196.0421,422194.50
1/23/2025194.84197.59193.52196.2634,541194.72
1/22/2025197.00198.12195.77196.0434,614194.50
1/21/2025195.53197.93194.91196.6632,777195.11
1/17/2025195.13196.86193.49195.6241,134194.08
1/16/2025191.13194.28191.13193.5525,283192.03
1/15/2025192.98193.39191.03192.5030,072190.99
1/14/2025185.67188.99185.37187.5938,263186.12
1/13/2025180.41185.15180.41184.8335,179183.38
1/10/2025184.40186.05179.15182.7849,483181.34
1/08/2025185.94189.63184.99187.7650,054186.28