Federal Agricultural Mortgage Corporation (AGM.A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -0.996677740864 | 150.5 | 150.5 | 143.18 | 316 | 145.94206962 | CS |
| 4 | 1.39 | 0.941670618522 | 147.61 | 160 | 140 | 360 | 147.11291746 | CS |
| 12 | 22.5 | 17.7865612648 | 126.5 | 170.6 | 124.98 | 631 | 149.39714039 | CS |
| 26 | -1.31 | -0.871532166855 | 150.31 | 170.6 | 122.23 | 765 | 136.06716556 | CS |
| 52 | 15.9 | 11.9459053343 | 133.1 | 170.6 | 112.39 | 589 | 137.30239392 | CS |
| 156 | 47.55 | 46.8703794973 | 101.45 | 170.6 | 86.05 | 384 | 123.65285257 | CS |
| 260 | 74.44 | 99.839055794 | 74.56 | 170.6 | 41.26 | 360 | 105.66016007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 149 | -1 | -0.67 | 147.51 | 149 | 147.4 | 550 |
| 1726785600 | 150 | 5.41 | 3.74 | 149 | 150 | 149 | 261 |
| 1726699200 | 144.59 | -2.67 | -1.81 | 148 | 148 | 144 | 583 |
| 1726612800 | 147.26 | 0 | 0.00 | 143 | 147.26 | 143 | 36 |
| 1726526400 | 147.26 | 3.21 | 2.23 | 149 | 149 | 143.18 | 321 |
| 1726267200 | 144.05 | 0 | 0.00 | 150.5 | 150.5 | 144.05 | 384 |
| 1726180800 | 144.05 | -1.21 | -0.83 | 146.72999 | 146.72999 | 144.05 | 684 |
| 1726094400 | 145.26 | 0 | 0.00 | 144 | 145.26 | 144 | 212 |
| 1726008000 | 145.26 | 5 | 3.56 | 140 | 145.26 | 140 | 1091 |
| 1725921600 | 140.26 | -12.74 | -8.33 | 146 | 146 | 140.26 | 894 |
| 1725662400 | 153 | 0 | 0.00 | 149 | 153 | 140.86 | 137 |
| 1725576000 | 153 | 0 | 0.00 | 149.5 | 153 | 149.5 | 22 |
| 1725489600 | 153 | 0 | 0.00 | 160 | 160 | 150 | 52 |
| 1725403200 | 153 | 0 | 0.00 | 154 | 154 | 153 | 26 |
| 1725057600 | 153 | 0.4 | 0.26 | 154 | 154 | 153 | 348 |
| 1724971200 | 152.6 | -0.03 | -0.02 | 152.5999 | 155 | 152.5999 | 239 |
| 1724884800 | 152.63 | 0 | 0.00 | 148.15 | 152.63 | 148.15 | 30 |
| 1724798400 | 152.63 | 0 | 0.00 | 155 | 155 | 152.63 | 88 |
| 1724712000 | 152.63 | 1.63 | 1.08 | 151 | 153 | 151 | 483 |
| 1724452800 | 151 | 5 | 3.42 | 147.61 | 151 | 147.61 | 1063 |
| 1724366400 | 146 | 0 | 0.00 | 147.1 | 147.1 | 146 | 416 |
| 1724280000 | 146 | 7.51 | 5.42 | 144.32 | 146 | 144.32 | 243 |
| 1724193600 | 138.49 | 0 | 0.00 | 147.87 | 147.87 | 138.49 | 105 |
| 1724107200 | 138.49 | 0 | 0.00 | 147.27 | 147.27 | 138.49 | 101 |
| 1723848000 | 138.49 | 0 | 0.00 | 149 | 149 | 138.49 | 113 |
| 1723761600 | 138.49 | 0 | 0.00 | 145.41 | 145.41 | 138.49 | 183 |
| 1723675200 | 138.49 | 0 | 0.00 | 141.65 | 141.65 | 138.49 | 109 |
| 1723588800 | 138.49 | 0.99 | 0.72 | 142.5 | 142.5 | 138.49 | 268 |
| 1723502400 | 137.5 | 0 | 0.00 | 140.99 | 140.99 | 137.5 | 117 |
| 1723243200 | 137.5 | -0.32 | -0.23 | 140 | 140 | 137.5 | 1542 |
| 1723156800 | 137.82 | 0.82 | 0.60 | 142 | 147.93 | 137.5268 | 1715 |
| 1723070400 | 137 | -0.24 | -0.17 | 141.83 | 141.83 | 137 | 748 |
| 1722984000 | 137.24 | -7.91 | -5.45 | 145.61 | 152 | 136.5432 | 1633 |
| 1722897600 | 145.15 | -19.42 | -11.80 | 159 | 159 | 140.29 | 1361 |
| 1722638400 | 164.57 | 0 | 0.00 | 151 | 164.57 | 151 | 268 |
| 1722552000 | 164.57 | 0 | 0.00 | 163 | 164.57 | 160 | 408 |
| 1722465600 | 164.57 | -1.43 | -0.86 | 162.16 | 164.57 | 162.16 | 674 |
| 1722379200 | 166 | 0 | 0.00 | 161.21 | 166 | 161.21 | 82 |
| 1722292800 | 166 | 0 | 0.00 | 170 | 170 | 166 | 333 |
| 1722033600 | 166 | -1.5 | -0.90 | 165 | 166.945 | 165 | 378 |
| 1721947200 | 167.5 | 0 | 0.00 | 164.5 | 170.6 | 164.5 | 477 |
| 1721860800 | 167.5 | 0 | 0.00 | 168.96 | 168.96 | 167.5 | 438 |
| 1721774400 | 167.5 | 4.47 | 2.74 | 167 | 169.65 | 167 | 178 |
| 1721688000 | 163.03 | -4.47 | -2.67 | 165.68 | 167 | 163.03 | 438 |
| 1721428800 | 167.5 | 0 | 0.00 | 167.99 | 167.99 | 163.51 | 353 |
| 1721342400 | 167.5 | 2.93 | 1.78 | 166.68 | 167.5 | 165.255 | 1511 |
| 1721256000 | 164.57 | 1.82 | 1.12 | 160.54 | 164.57 | 160.54 | 3017 |
| 1721169600 | 162.75 | 4.27 | 2.69 | 160 | 162.75 | 160 | 2301 |
| 1721083200 | 158.47999 | 5.97 | 3.91 | 152.01 | 159.5 | 152.01 | 2471 |
| 1720824000 | 152.50989 | 6.51 | 4.46 | 148.52 | 152.50989 | 148.52 | 458 |
| 1720737600 | 146 | 6 | 4.29 | 140 | 146 | 140 | 1195 |
| 1720651200 | 140 | 0 | 0.00 | 138 | 140 | 138 | 523 |
| 1720564800 | 140 | 0 | 0.00 | 135 | 140 | 135 | 154 |
| 1720478400 | 140 | 10 | 7.69 | 132.5 | 140 | 132 | 3424 |
| 1720219200 | 130 | 5.02 | 4.02 | 126.41 | 130 | 126.41 | 1302 |
| 1720040640 | 124.98 | 0 | 0.00 | 127.99 | 127.99 | 124.98 | 104 |
| 1719960000 | 124.98 | 0 | 0.00 | 128.41999 | 128.41999 | 124.98 | 155 |
| 1719873600 | 124.98 | 2.67 | 2.18 | 127.09 | 127.09 | 124.98 | 203 |
| 1719614400 | 122.31 | 0 | 0.00 | 122.31 | 122.31 | 122.31 | 0 |
| 1719528000 | 122.31 | 0 | 0.00 | 125.74 | 125.74 | 122.31 | 1039 |
| 1719441600 | 122.31 | -0.18 | -0.15 | 122.48 | 124.98 | 122.31 | 2424 |
| 1719355200 | 122.49 | -1.51 | -1.22 | 126.59 | 126.59 | 122.23 | 7713 |
| 1719268800 | 124 | -0.05 | -0.04 | 125.06 | 130 | 124 | 12441 |
| 1719009600 | 124.05 | -2.71 | -2.14 | 127.5 | 128.6 | 124.05 | 8607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
