Federal Agricultural Mortgage Corporation (AGM.A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.28 | -8.38339705079 | 146.48 | 150 | 134.2 | 476 | 144.81733053 | CS |
| 4 | -6.79 | -4.81594439322 | 140.99 | 150 | 130 | 687 | 136.87044716 | CS |
| 12 | 2.81 | 2.13867113175 | 131.39 | 150 | 121.13 | 495 | 137.10273371 | CS |
| 26 | -6.8 | -4.82269503546 | 141 | 160.37 | 119 | 502 | 140.61132664 | CS |
| 52 | -5.8 | -4.14285714286 | 140 | 170.6 | 119 | 544 | 145.86759665 | CS |
| 156 | 38.8 | 40.6708595388 | 95.4 | 170.6 | 89.98 | 455 | 132.27000813 | CS |
| 260 | 76.65 | 133.188531712 | 57.55 | 170.6 | 53.15 | 409 | 117.03577637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 134.19999 | -10.24 | -7.09 | 145.5 | 145.5 | 130.13999 | 2651 |
| 1752187200 | 144.44 | 0 | 0.00 | 145.13 | 145.995 | 144.44 | 154 |
| 1752100800 | 144.44 | -0.5 | -0.34 | 144.5 | 144.62 | 143.26 | 778 |
| 1752014400 | 144.94 | -1.53 | -1.04 | 146.74 | 146.74 | 144.79679 | 819 |
| 1751928000 | 146.47 | 0 | 0.00 | 146.47999 | 150 | 146.47 | 152 |
| 1751576640 | 146.47 | 1.85 | 1.28 | 144 | 146.47 | 144 | 790 |
| 1751496000 | 144.62 | 2.12 | 1.49 | 144.62 | 145.51 | 144.62 | 145 |
| 1751409600 | 142.5 | 0 | 0.00 | 143.79 | 144.94999 | 142.5 | 152 |
| 1751323200 | 142.5 | 2.27 | 1.62 | 142.5 | 142.5 | 142.5 | 311 |
| 1751064000 | 140.22999 | 0 | 0.00 | 142.09 | 142.09 | 140.22999 | 360 |
| 1750977600 | 140.22999 | 0 | 0.00 | 139.74 | 140.44999 | 139.74 | 327 |
| 1750891200 | 140.22999 | 0 | 0.00 | 142.33 | 142.33 | 138.47999 | 154 |
| 1750804800 | 140.22999 | 4.23 | 3.11 | 136.13999 | 140.22999 | 136.13999 | 322 |
| 1750718400 | 136 | 4.8 | 3.66 | 131.19999 | 136 | 131.19999 | 997 |
| 1750459200 | 131.19999 | -4.06 | -3.00 | 136.41999 | 136.88999 | 131.19999 | 4997 |
| 1750286400 | 135.26 | 0 | 0.00 | 136.5 | 138 | 135.26 | 74 |
| 1750200000 | 135.26 | 0.26 | 0.19 | 135 | 136.01 | 135 | 370 |
| 1750113600 | 135 | -3.21 | -2.32 | 130 | 136 | 130 | 744 |
| 1749854400 | 138.21 | -0.27 | -0.19 | 140.99 | 140.99 | 134.22999 | 721 |
| 1749768000 | 138.47999 | 0 | 0.00 | 138.9 | 140.05 | 138.47999 | 195 |
| 1749681600 | 138.47999 | 0 | 0.00 | 139 | 143.82 | 138.47999 | 332 |
| 1749595200 | 138.47999 | 5.48 | 4.12 | 138.5 | 141.78 | 138.47999 | 358 |
| 1749508800 | 133 | 0 | 0.00 | 144.27 | 144.27 | 133 | 279 |
| 1749249600 | 133 | 0 | 0.00 | 136 | 137.16 | 133 | 479 |
| 1749163200 | 133 | 0 | 0.00 | 140.34 | 140.34 | 133 | 103 |
| 1749076800 | 133 | 0 | 0.00 | 138.72999 | 140 | 133 | 11 |
| 1748990400 | 133 | 0 | 0.00 | 137.5 | 137.75 | 133 | 78 |
| 1748904000 | 133 | -5.06 | -3.67 | 138.75 | 138.75 | 133 | 145 |
| 1748644800 | 138.06 | 0 | 0.00 | 138.63 | 138.63 | 138.06 | 52 |
| 1748558400 | 138.06 | 1.06 | 0.77 | 137 | 138.06 | 137 | 161 |
| 1748472000 | 137 | 0.1 | 0.08 | 138.53 | 138.53 | 134.01 | 276 |
| 1748385600 | 136.895 | 1.9 | 1.40 | 136.88 | 139.49 | 136.88 | 332 |
| 1748040000 | 135 | 0 | 0.00 | 134.8 | 135 | 132 | 338 |
| 1747953600 | 135 | -5.77 | -4.10 | 139 | 144.54 | 135 | 470 |
| 1747867200 | 140.77 | 1.79 | 1.29 | 138.97999 | 142.37 | 136.36 | 627 |
| 1747780800 | 138.97999 | -5 | -3.47 | 143.08 | 143.08 | 138.97999 | 2910 |
| 1747694400 | 143.97999 | 0 | 0.00 | 145.44999 | 145.44999 | 143 | 133 |
| 1747435200 | 143.97999 | 0 | 0.00 | 145 | 146.275 | 143.97999 | 544 |
| 1747348800 | 143.97999 | 0.53 | 0.37 | 147.29 | 147.29 | 143.97999 | 1006 |
| 1747262400 | 143.44999 | -1.55 | -1.07 | 145 | 145 | 139.88 | 1057 |
| 1747176000 | 145 | 2 | 1.40 | 141.32 | 145 | 141.32 | 342 |
| 1747089600 | 143 | 6 | 4.38 | 140 | 144 | 140 | 587 |
| 1746830400 | 137 | 5.9 | 4.50 | 134 | 137 | 130 | 703 |
| 1746744000 | 131.1 | 0 | 0.00 | 129.25 | 131.1 | 129.25 | 188 |
| 1746657600 | 131.1 | 0 | 0.00 | 130.5 | 133 | 127.01 | 42 |
| 1746571200 | 131.1 | 0 | 0.00 | 132.13 | 132.13 | 127 | 60 |
| 1746484800 | 131.1 | 0.92 | 0.71 | 131.1 | 135 | 131.1 | 138 |
| 1746225600 | 130.18 | -2.19 | -1.66 | 130.18 | 131.03 | 130.18 | 296 |
| 1746139200 | 132.37119 | 4.33 | 3.38 | 130.72999 | 132.37119 | 130.72999 | 432 |
| 1746052800 | 128.04 | 0 | 0.00 | 121.13 | 129 | 121.13 | 184 |
| 1745966400 | 128.04 | -0.32 | -0.25 | 128 | 132.94 | 127 | 771 |
| 1745880000 | 128.36 | -4.71 | -3.54 | 128.36 | 133.07 | 128.36 | 118 |
| 1745620800 | 133.07 | 0 | 0.00 | 135.99 | 135.99 | 133.07 | 54 |
| 1745534400 | 133.07 | 0.81 | 0.61 | 133.07 | 133.07 | 133.07 | 201 |
| 1745448000 | 132.26 | 0.87 | 0.66 | 130.46 | 137.04 | 130.46 | 882 |
| 1745361600 | 131.38999 | 0 | 0.00 | 131.38999 | 134 | 131.38999 | 230 |
| 1745275200 | 131.38999 | 3.91 | 3.07 | 131.38999 | 131.38999 | 128.12 | 248 |
| 1744929600 | 127.48 | 0 | 0.00 | 125.34 | 128.94999 | 125.34 | 225 |
| 1744843200 | 127.48 | -0.02 | -0.02 | 125.36 | 127.5 | 125.36 | 568 |
| 1744756800 | 127.5 | 0.5 | 0.39 | 127.5 | 130.33 | 127 | 574 |
| 1744670400 | 127 | 2.77 | 2.23 | 123.69 | 127 | 123.69 | 428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
