Federal Agricultural Mortgage Corporation (AGM) Historical Stock Data
175.80 ↓0.09 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGM is up 0.11% a day on average. There have been 16 days where Federal Agricultural Mortgage Corporation closed green and 14 days where AGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 176.64 | 175.80 | ↓$0.84 (-0.48%) | 174.02 | 177.76 | 50.37K |
| 2025-12-04 | 176.70 | 175.89 | ↓$0.81 (-0.46%) | 174.11 | 177.56 | 53.58K |
| 2025-12-03 | 174.91 | 176.92 | ↑$2.01 (1.15%) | 174.91 | 179.64 | 90.86K |
| 2025-12-02 | 174.25 | 174.25 | ↑$0.00 (0.00%) | 172.05 | 176.45 | 68.44K |
| 2025-12-01 | 170.75 | 173.29 | ↑$2.54 (1.49%) | 170.18 | 175.15 | 98.17K |
| 2025-11-28 | 171.80 | 171.76 | ↓$0.04 (-0.02%) | 170.36 | 173.08 | 35.02K |
| 2025-11-26 | 171.00 | 172.69 | ↑$1.69 (0.99%) | 171.00 | 174.18 | 97.72K |
| 2025-11-25 | 167.92 | 171.35 | ↑$3.43 (2.04%) | 167.50 | 171.47 | 38.23K |
| 2025-11-24 | 165.91 | 167.40 | ↑$1.49 (0.90%) | 163.25 | 167.53 | 76.57K |
| 2025-11-21 | 165.38 | 164.70 | ↓$0.68 (-0.41%) | 164.63 | 168.21 | 87.10K |
| 2025-11-20 | 165.46 | 163.98 | ↓$1.48 (-0.89%) | 163.56 | 168.79 | 100.05K |
| 2025-11-19 | 162.23 | 165.36 | ↑$3.13 (1.93%) | 162.23 | 165.95 | 106.31K |
| 2025-11-18 | 162.97 | 162.18 | ↓$0.79 (-0.48%) | 161.24 | 164.01 | 45.57K |
| 2025-11-17 | 163.00 | 162.94 | ↓$0.06 (-0.04%) | 162.80 | 165.48 | 61.64K |
| 2025-11-14 | 168.43 | 164.13 | ↓$4.30 (-2.55%) | 163.98 | 168.53 | 73.07K |
| 2025-11-13 | 167.74 | 168.95 | ↑$1.21 (0.72%) | 166.00 | 169.68 | 157.97K |
| 2025-11-12 | 165.00 | 167.04 | ↑$2.04 (1.24%) | 165.00 | 167.17 | 64.64K |
| 2025-11-11 | 163.83 | 165.55 | ↑$1.72 (1.05%) | 162.58 | 166.19 | 47.52K |
| 2025-11-10 | 164.02 | 162.86 | ↓$1.16 (-0.71%) | 162.31 | 166.25 | 82.78K |
| 2025-11-07 | 162.96 | 163.92 | ↑$0.96 (0.59%) | 162.96 | 166.18 | 71.35K |
| 2025-11-06 | 168.55 | 162.19 | ↓$6.36 (-3.77%) | 159.77 | 168.55 | 102.35K |
| 2025-11-05 | 169.03 | 170.22 | ↑$1.19 (0.70%) | 166.97 | 172.36 | 104.45K |
| 2025-11-04 | 165.25 | 165.48 | ↑$0.23 (0.14%) | 160.68 | 171.53 | 111.38K |
| 2025-11-03 | 157.33 | 158.10 | ↑$0.77 (0.49%) | 157.00 | 160.75 | 64.14K |
| 2025-10-31 | 155.11 | 158.64 | ↑$3.53 (2.28%) | 155.11 | 158.75 | 45.42K |
| 2025-10-30 | 157.02 | 156.33 | ↓$0.69 (-0.44%) | 155.43 | 160.18 | 49.02K |
| 2025-10-29 | 159.45 | 157.72 | ↓$1.73 (-1.08%) | 156.59 | 161.75 | 51.07K |
| 2025-10-28 | 161.53 | 160.72 | ↓$0.81 (-0.50%) | 159.76 | 162.70 | 33.51K |
| 2025-10-27 | 163.40 | 162.34 | ↓$1.06 (-0.65%) | 161.65 | 164.15 | 34.55K |
| 2025-10-24 | 163.00 | 163.29 | ↑$0.29 (0.18%) | 162.28 | 164.50 | 58.35K |
Create an account or log in to view more rows.
$AGM Don't like that...
$AGM This is how I feel everyday holding this gem.
$AGM time to short this
$AGM all’s I know is buy and hold… no expectations
$AGM Wish I shorted
$AGM eyeing for a scalp
$AGM It's coming
load 'em up.
$AGM used to this fuckery!! Not leaving no chance !
$AGM had to buy calls
$AGM Algorithms are playing games