Federal Agricultural Mortgage Corporation (AGM.A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -1.18459432109 | 167.99 | 170.6 | 163.03 | 377 | 166.46079618 | CS |
| 4 | 38.91 | 30.6160988276 | 127.09 | 170.6 | 124.98 | 1039 | 153.71427945 | CS |
| 12 | 10.26 | 6.58790291511 | 155.74 | 170.6 | 122.23 | 1311 | 132.87195249 | CS |
| 26 | 14.11 | 9.28961748634 | 151.89 | 170.6 | 122.23 | 747 | 135.80593592 | CS |
| 52 | 35 | 26.7175572519 | 131 | 170.6 | 112.39 | 565 | 136.4959592 | CS |
| 156 | 75.5 | 83.4254143646 | 90.5 | 170.6 | 86.05 | 391 | 121.12575899 | CS |
| 260 | 99.17 | 148.39144097 | 66.83 | 170.6 | 41.26 | 377 | 103.30727777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 167.5 | 167.5 | 167.5 | 423 |
| 1721774400 | 167.5 | 4.47 | 2.74 | 167 | 169.65 | 167 | 178 |
| 1721688000 | 163.03 | -4.47 | -2.67 | 165.68 | 167 | 163.03 | 414 |
| 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 | 164 | 164.57 | 163 | 2915 |
| 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 | 1095 |
| 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 | -1.85 | -1.46 | 127.09 | 127.09 | 124.98 | 203 |
| 1719614400 | 126.83 | 4.52 | 3.70 | 126.5 | 127.05 | 125.55 | 473 |
| 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 |
| 1718923200 | 126.76 | 2.01 | 1.61 | 125.98 | 133.75 | 125.98 | 12352 |
| 1718750400 | 124.75 | -14.96 | -10.71 | 139.5 | 139.5 | 124.75 | 6071 |
| 1718664000 | 139.71 | 0 | 0.00 | 134.62 | 139.71 | 134.62 | 46 |
| 1718404800 | 139.71 | 0 | 0.00 | 138.31 | 139.71 | 136.5 | 8 |
| 1718318400 | 139.71 | 0 | 0.00 | 137.25 | 139.71 | 137.25 | 7 |
| 1718232000 | 139.71 | -4.54 | -3.15 | 137 | 139.71 | 137 | 342 |
| 1718145600 | 144.25 | 0 | 0.00 | 132.71 | 144.25 | 132.71 | 18 |
| 1718059200 | 144.25 | 0 | 0.00 | 135.16 | 144.25 | 135.16 | 21 |
| 1717800000 | 144.25 | 0 | 0.00 | 135.4 | 144.25 | 133 | 115 |
| 1717713600 | 144.25 | 0 | 0.00 | 144.25 | 144.25 | 144.25 | 2 |
| 1717627200 | 144.25 | 0 | 0.00 | 144.25 | 144.25 | 144.25 | 1 |
| 1717540800 | 144.25 | 0 | 0.00 | 139.6 | 144.25 | 139.6 | 25 |
| 1717454400 | 144.25 | 0 | 0.00 | 135.44999 | 144.25 | 135.01 | 172 |
| 1717195200 | 144.25 | 0 | 0.00 | 140 | 144.25 | 140 | 137 |
| 1717108800 | 144.25 | 0 | 0.00 | 139 | 144.25 | 138.9 | 149 |
| 1717022400 | 144.25 | 0 | 0.00 | 138 | 144.25 | 138 | 7 |
| 1716936000 | 144.25 | 0 | 0.00 | 144.25 | 144.25 | 144.25 | 1 |
| 1716590400 | 144.25 | 0 | 0.00 | 139 | 144.25 | 137.88999 | 139 |
| 1716504000 | 144.25 | 0 | 0.00 | 140.36 | 144.25 | 140.36 | 4 |
| 1716417600 | 144.25 | 0 | 0.00 | 144 | 144.25 | 144 | 164 |
| 1716331200 | 144.25 | 0 | 0.00 | 143.5 | 144.25 | 143.5 | 3 |
| 1716244800 | 144.25 | 0 | 0.00 | 141 | 144.25 | 141 | 67 |
| 1715985600 | 144.25 | 0 | 0.00 | 145.5 | 145.5 | 141.24 | 132 |
| 1715899200 | 144.25 | 0 | 0.00 | 144.5 | 144.5 | 144.25 | 35 |
| 1715812800 | 144.25 | 5.65 | 4.08 | 144.25 | 144.25 | 144.19 | 169 |
| 1715726400 | 138.6 | -3.23 | -2.28 | 142.53 | 142.53 | 138.6 | 471 |
| 1715640000 | 141.83 | 2.35 | 1.68 | 141.83 | 141.83 | 141.83 | 144 |
| 1715380800 | 139.47999 | 4.5 | 3.33 | 141.28 | 141.28 | 138.97999 | 512 |
| 1715294400 | 134.9801 | 0 | 0.00 | 139.22999 | 140 | 134.9801 | 7 |
| 1715208000 | 134.9801 | -7.26 | -5.10 | 134.9801 | 142 | 134.9801 | 165 |
| 1715121600 | 142.24 | -5.08 | -3.45 | 142.21 | 142.24 | 142.21 | 557 |
| 1715035200 | 147.32 | -3.88 | -2.57 | 157 | 157 | 147.32 | 412 |
| 1714776000 | 151.19999 | 0 | 0.00 | 155.74 | 155.74 | 151 | 30 |
| 1714689600 | 151.19999 | 4.81 | 3.29 | 147 | 151.19999 | 147 | 121 |
| 1714603200 | 146.38999 | -1.13 | -0.77 | 146.38999 | 146.38999 | 146.38999 | 100 |
| 1714516800 | 147.52 | -1.79 | -1.20 | 150 | 150 | 147.37 | 199 |
| 1714430400 | 149.31 | 0 | 0.00 | 149.31 | 149.31 | 149.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
