Federal Agricultural Mortgage Corporation (AGM-D)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 23.1499 | 0.04 | 0.17 | 23.12 | 23.1841 | 23.105 | 6994 |
| 1719268800 | 23.11 | -0.18 | -0.77 | 23.3 | 23.3 | 23.0501 | 1672 |
| 1719009600 | 23.29 | 0.2 | 0.87 | 23.01 | 23.29 | 23 | 10277 |
| 1718923200 | 23.09 | -0.05 | -0.22 | 23.07 | 23.2399 | 23.0001 | 6904 |
| 1718750400 | 23.14 | 0.15 | 0.63 | 22.9 | 23.1699 | 22.9 | 6172 |
| 1718664000 | 22.995 | 0.02 | 0.07 | 23.11 | 23.1299 | 22.9003 | 6421 |
| 1718404800 | 22.98 | -0.09 | -0.37 | 22.96 | 23.0711 | 22.96 | 4909 |
| 1718318400 | 23.065 | -0.07 | -0.30 | 23 | 23.13 | 22.96 | 2897 |
| 1718232000 | 23.135 | 0.18 | 0.76 | 23.13 | 23.28 | 23.0014 | 5084 |
| 1718145600 | 22.96 | 0.13 | 0.57 | 22.93 | 22.965 | 22.88 | 7528 |
| 1718059200 | 22.83 | -0.03 | -0.13 | 22.89 | 23.05 | 22.82 | 5017 |
| 1717800000 | 22.86 | -0.05 | -0.22 | 22.82 | 22.86 | 22.82 | 2312 |
| 1717713600 | 22.91 | -0.06 | -0.26 | 22.95 | 22.9799 | 22.9 | 5402 |
| 1717627200 | 22.97 | -0.13 | -0.56 | 23.14 | 23.1717 | 22.8 | 5947 |
| 1717540800 | 23.1 | 0.26 | 1.14 | 22.94 | 23.2099 | 22.94 | 6717 |
| 1717454400 | 22.84 | 0.2 | 0.88 | 22.71 | 23.04 | 22.71 | 7301 |
| 1717195200 | 22.64 | 0.01 | 0.04 | 22.83 | 22.86 | 22.605 | 6443 |
| 1717108800 | 22.63 | 0.16 | 0.73 | 20.62 | 22.65 | 20.62 | 1722 |
| 1717022400 | 22.465 | -0.22 | -0.95 | 22.68 | 22.68 | 22.4 | 5858 |
| 1716936000 | 22.68 | 0.04 | 0.18 | 22.6 | 22.68 | 22.6 | 1546 |
| 1716590400 | 22.64 | 0.05 | 0.22 | 22.65 | 22.73 | 22.53 | 5912 |
| 1716504000 | 22.59 | 0.04 | 0.18 | 22.63 | 22.65 | 22.55 | 3454 |
| 1716417600 | 22.55 | -0.11 | -0.49 | 22.6 | 22.6799 | 22.5 | 10361 |
| 1716331200 | 22.66 | 0 | 0.00 | 22.65 | 22.69 | 22.635 | 4174 |
| 1716244800 | 22.66 | 0.01 | 0.04 | 22.65 | 22.7123 | 22.55 | 6061 |
| 1715985600 | 22.65 | -0.08 | -0.35 | 22.7299 | 22.7299 | 22.575 | 3859 |
| 1715899200 | 22.73 | 0.08 | 0.35 | 22.7319 | 22.7892 | 22.62 | 5066 |
| 1715812800 | 22.65 | 0.21 | 0.94 | 22.52 | 22.9 | 22.52 | 5963 |
| 1715726400 | 22.44 | -0.09 | -0.40 | 22.61 | 22.61 | 22.39 | 4832 |
| 1715640000 | 22.53 | -0.04 | -0.18 | 22.58 | 22.6 | 22.46 | 4278 |
| 1715380800 | 22.57 | -0.03 | -0.13 | 22.61 | 22.66 | 22.57 | 5219 |
| 1715294400 | 22.6 | -0.06 | -0.26 | 22.52 | 22.6399 | 22.46 | 3553 |
| 1715208000 | 22.66 | -0.16 | -0.69 | 22.66 | 22.8 | 22.45 | 4025 |
| 1715121600 | 22.8183 | -0.01 | -0.05 | 22.89 | 22.96 | 22.6665 | 8276 |
| 1715035200 | 22.83 | 0.14 | 0.62 | 22.7085 | 22.87 | 22.7085 | 4604 |
| 1714776000 | 22.689 | 0.25 | 1.11 | 22.51 | 22.7 | 22.51 | 2704 |
| 1714689600 | 22.44 | -0.06 | -0.27 | 22.46 | 22.5939 | 22.325 | 1277 |
| 1714603200 | 22.5 | 0.29 | 1.31 | 22.35 | 22.6324 | 22.2 | 13170 |
| 1714516800 | 22.21 | -0.35 | -1.54 | 22.79 | 22.79 | 22.21 | 25056 |
| 1714430400 | 22.557 | -0 | -0.01 | 22.66 | 22.69 | 22.49 | 7348 |
| 1714171200 | 22.56 | -0.12 | -0.53 | 22.65 | 22.79 | 22.55 | 2755 |
| 1714084800 | 22.68 | -0.14 | -0.61 | 22.78 | 22.8 | 22.63 | 6895 |
| 1713998400 | 22.8201 | -0.12 | -0.52 | 22.9 | 22.9 | 22.78 | 4193 |
| 1713912000 | 22.94 | 0.07 | 0.31 | 22.84 | 22.98 | 22.84 | 3285 |
| 1713825600 | 22.87 | -0.08 | -0.35 | 22.8008 | 22.88 | 22.8 | 2324 |
| 1713566400 | 22.95 | -0.01 | -0.04 | 22.9 | 22.95 | 22.6801 | 6266 |
| 1713480000 | 22.96 | -0.16 | -0.69 | 23.06 | 23.06 | 22.91 | 2342 |
| 1713393600 | 23.12 | 0.11 | 0.48 | 23.39 | 23.42 | 23.03 | 3948 |
| 1713307200 | 23.01 | -0.04 | -0.17 | 22.93 | 23.28 | 22.81 | 5502 |
| 1713220800 | 23.05 | -0.38 | -1.62 | 23.54 | 23.54 | 22.96 | 9291 |
| 1712961600 | 23.43 | 0.09 | 0.39 | 23.4 | 23.535 | 23.4 | 1123 |
| 1712875200 | 23.34 | -0.2 | -0.85 | 23.4718 | 23.4718 | 23.34 | 5331 |
| 1712788800 | 23.54 | -0.2 | -0.84 | 23.63 | 23.74 | 23.54 | 2293 |
| 1712702400 | 23.74 | -0 | -0.02 | 23.6177 | 23.9899 | 23.5701 | 2588 |
| 1712616000 | 23.744 | -0.25 | -1.03 | 23.884 | 23.884 | 23.69 | 8775 |
| 1712356800 | 23.99 | 0.1 | 0.42 | 23.89 | 23.99 | 23.7 | 2939 |
| 1712270400 | 23.89 | 0 | 0.00 | 23.89 | 24 | 23.74 | 5212 |
| 1712184000 | 23.89 | -0.04 | -0.17 | 23.84 | 23.98 | 23.64 | 5390 |
| 1712097600 | 23.93 | -0.31 | -1.28 | 24.25 | 24.25 | 23.74 | 7014 |
| 1712011200 | 24.24 | 0.24 | 1.00 | 24.5 | 24.5 | 24.075 | 4106 |
| 1711665600 | 24 | -0.27 | -1.13 | 24.31 | 24.31 | 24 | 2939 |
| 1711579200 | 24.2732 | 0.07 | 0.30 | 24.424 | 24.424 | 24.2732 | 1409 |
| 1711492800 | 24.2001 | -0.22 | -0.90 | 24.3722 | 24.5636 | 24.19 | 3660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
