Federal Agricultural Mortgage (AGM) Historical Stock Data
191.03 ↑1.94 (1.03%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGM is up 0.18% a day on average. There have been 19 days where Federal Agricultural Mortgage closed green and 11 days where AGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 190.10 | 191.03 | ↑$0.93 (0.49%) | 187.80 | 192.76 | 32.28K |
| 2024-04-25 | 188.41 | 189.09 | ↑$0.68 (0.36%) | 186.51 | 189.55 | 35.01K |
| 2024-04-24 | 189.61 | 190.33 | ↑$0.72 (0.38%) | 186.80 | 190.91 | 33.60K |
| 2024-04-23 | 188.88 | 190.92 | ↑$2.04 (1.08%) | 188.71 | 191.58 | 43.50K |
| 2024-04-22 | 183.98 | 186.24 | ↑$2.26 (1.23%) | 183.83 | 187.13 | 42.84K |
| 2024-04-19 | 180.02 | 183.25 | ↑$3.23 (1.79%) | 180.02 | 183.86 | 32.61K |
| 2024-04-18 | 179.84 | 180.36 | ↑$0.52 (0.29%) | 179.43 | 181.44 | 38.27K |
| 2024-04-17 | 179.73 | 179.91 | ↑$0.18 (0.10%) | 178.66 | 180.88 | 43.96K |
| 2024-04-16 | 178.77 | 177.31 | ↓$1.46 (-0.82%) | 176.84 | 179.30 | 41.56K |
| 2024-04-15 | 181.91 | 179.31 | ↓$2.60 (-1.43%) | 179.06 | 184.00 | 42.02K |
| 2024-04-12 | 182.97 | 181.91 | ↓$1.06 (-0.58%) | 180.76 | 184.50 | 35.43K |
| 2024-04-11 | 183.60 | 185.37 | ↑$1.77 (0.96%) | 182.33 | 185.54 | 41.27K |
| 2024-04-10 | 186.39 | 184.47 | ↓$1.92 (-1.03%) | 182.10 | 187.26 | 53.36K |
| 2024-04-09 | 189.47 | 190.56 | ↑$1.09 (0.58%) | 188.29 | 193.32 | 48.48K |
| 2024-04-08 | 188.41 | 189.18 | ↑$0.77 (0.41%) | 186.90 | 189.36 | 32.66K |
| 2024-04-05 | 184.00 | 186.75 | ↑$2.75 (1.49%) | 183.93 | 187.13 | 44.82K |
| 2024-04-04 | 188.83 | 184.11 | ↓$4.72 (-2.50%) | 182.46 | 190.01 | 53.26K |
| 2024-04-03 | 186.88 | 186.92 | ↑$0.04 (0.02%) | 186.64 | 189.73 | 40.59K |
| 2024-04-02 | 189.51 | 188.29 | ↓$1.22 (-0.64%) | 187.40 | 189.51 | 48.90K |
| 2024-04-01 | 196.88 | 191.26 | ↓$5.62 (-2.85%) | 190.89 | 197.01 | 48.75K |
| 2024-03-28 | 195.25 | 196.88 | ↑$1.63 (0.83%) | 193.25 | 196.89 | 83.35K |
| 2024-03-27 | 191.66 | 195.12 | ↑$3.46 (1.81%) | 190.73 | 195.52 | 47.33K |
| 2024-03-26 | 191.47 | 190.00 | ↓$1.47 (-0.77%) | 188.08 | 191.47 | 44.59K |
| 2024-03-25 | 190.10 | 190.03 | ↓$0.07 (-0.04%) | 189.60 | 191.97 | 46.59K |
| 2024-03-22 | 193.28 | 189.58 | ↓$3.70 (-1.91%) | 188.69 | 193.28 | 35.86K |
| 2024-03-21 | 191.89 | 192.03 | ↑$0.14 (0.07%) | 190.69 | 193.90 | 71.77K |
| 2024-03-20 | 185.67 | 191.89 | ↑$6.22 (3.35%) | 185.50 | 192.67 | 47.11K |
| 2024-03-19 | 182.82 | 186.44 | ↑$3.62 (1.98%) | 182.82 | 187.55 | 38.30K |
| 2024-03-18 | 187.77 | 184.89 | ↓$2.88 (-1.53%) | 184.04 | 188.65 | 75.18K |
| 2024-03-15 | 184.16 | 188.25 | ↑$4.09 (2.22%) | 184.16 | 189.71 | 332.65K |
Create an account or log in to view more rows.
$AGM Sleep well my bulls
sleep well
$AGM Let’s goooo
$AGM Awaiting buy signal..
$AGM watch this fly!!!!
$AGM now is the time to slap that ask!!!
$AGM love this stock!!!!
$AGM who loaded up??
$AGM FYI - leaning bullish
$AGM Green today if ya buy
$AGM puts r going to print tomorrow