Federal Agricultural Mortgage Corporation Common Stock (NY:AGM)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	171.89	173.74	170.96	173.50	56,963	+2.44(+1.43%)
Apr 21, 2026	175.00	178.00	171.00	171.06	70,954	-3.72(-2.13%)
Apr 20, 2026	172.00	175.67	171.40	174.78	93,851	+2.52(+1.46%)
Apr 17, 2026	166.26	173.50	164.81	172.26	176,406	+8.32(+5.08%)
Apr 16, 2026	165.48	166.52	163.20	163.94	122,300	-1.30(-0.79%)
Apr 15, 2026	163.77	165.79	163.16	165.24	62,281	+2.16(+1.32%)
Apr 14, 2026	161.46	164.06	161.42	163.08	87,694	+1.93(+1.20%)
Apr 13, 2026	157.20	161.29	156.26	161.15	90,297	+2.99(+1.89%)
Apr 10, 2026	158.26	160.00	157.23	158.16	74,533	+0.40(+0.25%)
Apr 09, 2026	154.60	158.26	153.98	157.76	108,354	+1.85(+1.19%)
Apr 08, 2026	155.52	157.70	154.22	155.91	199,230	+4.28(+2.82%)
Apr 07, 2026	151.53	153.28	148.14	151.63	53,923	-0.62(-0.41%)
Apr 06, 2026	150.07	152.50	150.07	152.25	69,680	+1.95(+1.30%)
Apr 02, 2026	146.40	150.99	146.38	150.30	70,789	+1.66(+1.12%)
Apr 01, 2026	148.67	151.20	146.74	148.64	70,790	+0.29(+0.20%)
Mar 31, 2026	146.22	148.78	145.00	148.35	98,642	+3.99(+2.76%)
Mar 30, 2026	142.00	145.82	141.93	144.36	66,911	+2.74(+1.93%)
Mar 27, 2026	143.10	144.09	141.00	141.62	83,184	-3.85(-2.65%)
Mar 26, 2026	144.37	146.16	142.50	145.47	81,584	+0.96(+0.66%)
Mar 25, 2026	145.17	145.17	141.99	144.51	96,336	+1.23(+0.86%)
Mar 24, 2026	142.00	143.87	141.00	143.28	74,966	+0.53(+0.37%)
Mar 23, 2026	142.81	145.72	141.66	142.75	104,479	+2.51(+1.79%)
Mar 20, 2026	138.65	142.41	136.73	140.24	629,551	+1.24(+0.89%)
Mar 19, 2026	139.89	143.15	136.57	139.00	158,070	-1.86(-1.32%)
Mar 18, 2026	146.69	148.62	140.86	140.86	144,642	-6.71(-4.55%)
Mar 17, 2026	150.05	152.03	146.61	147.57	201,230	-2.20(-1.47%)
Mar 16, 2026	151.45	153.53	149.43	149.77	95,710	-0.18(-0.12%)
Mar 13, 2026	151.80	153.16	149.07	149.95	86,505	-0.01(-0.01%)
Mar 12, 2026	153.26	153.86	149.15	149.96	104,477	-5.00(-3.22%)
Mar 11, 2026	158.44	158.44	153.96	154.96	72,019	-4.04(-2.54%)
Mar 10, 2026	158.18	161.48	156.78	158.99	82,454	-0.76(-0.48%)
Mar 09, 2026	157.40	160.61	155.19	159.75	107,825	+0.38(+0.24%)
Mar 06, 2026	158.03	161.23	156.34	159.38	159,402	-1.06(-0.66%)
Mar 05, 2026	159.42	162.41	158.68	160.44	122,892	+2.38(+1.50%)
Mar 04, 2026	157.50	160.29	156.36	158.06	73,040	+0.51(+0.33%)
Mar 03, 2026	156.78	158.47	153.25	157.55	93,502	-0.20(-0.13%)
Mar 02, 2026	154.15	158.67	153.61	157.75	71,111	+1.75(+1.12%)
Feb 27, 2026	158.31	160.15	154.86	156.00	143,738	-4.53(-2.82%)
Feb 26, 2026	159.82	161.40	158.52	160.53	79,542	+2.18(+1.37%)
Feb 25, 2026	157.45	159.30	156.32	158.35	100,709	+1.74(+1.11%)
Feb 24, 2026	153.99	157.69	152.17	156.61	130,053	+2.65(+1.72%)
Feb 23, 2026	149.41	154.63	145.14	153.96	236,636	+6.07(+4.11%)
Feb 20, 2026	160.02	164.97	146.96	147.88	456,238	-24.32(-14.12%)
Feb 19, 2026	172.33	173.66	168.60	172.20	93,545	-0.60(-0.35%)
Feb 18, 2026	173.60	174.99	172.32	172.81	93,008	-0.35(-0.20%)
Feb 17, 2026	173.20	175.08	169.60	173.15	94,493	+0.99(+0.57%)
Feb 13, 2026	178.13	178.13	171.45	172.16	103,036	-5.09(-2.87%)
Feb 12, 2026	178.12	178.50	175.87	177.25	79,238	+0.55(+0.31%)
Feb 11, 2026	180.36	182.01	174.82	176.69	113,926	-3.92(-2.17%)
Feb 10, 2026	176.25	181.04	175.13	180.61	90,830	+5.18(+2.95%)
Feb 09, 2026	169.85	179.13	168.95	175.44	157,297	+5.43(+3.20%)
Feb 06, 2026	170.18	170.57	168.18	170.01	206,555	+0.19(+0.11%)
Feb 05, 2026	172.16	172.64	167.56	169.82	91,145	-1.59(-0.93%)
Feb 04, 2026	169.58	171.94	167.94	171.41	82,870	+3.27(+1.94%)
Feb 03, 2026	167.89	170.09	165.12	168.15	127,110	-0.30(-0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.