Federal Agricultural Mortgage (AGM) Historical Stock Data
195.22 ↑0.10 (0.05%)
As of March 28, 2024, 11:16am EST.
Historical Data
In the past 30 trading days, AGM is up 0.28% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 192.58 | 184.94 | ↓$7.64 (-3.97%) | 184.00 | 192.58 | 78.13K |
2024-03-13 | 191.05 | 193.95 | ↑$2.90 (1.52%) | 190.73 | 195.10 | 79.83K |
2024-03-12 | 187.91 | 191.26 | ↑$3.35 (1.78%) | 186.86 | 191.27 | 77.57K |
2024-03-11 | 185.16 | 188.28 | ↑$3.12 (1.69%) | 185.16 | 189.54 | 55.65K |
2024-03-08 | 183.73 | 185.16 | ↑$1.43 (0.78%) | 183.25 | 185.83 | 62.60K |
2024-03-07 | 183.02 | 182.44 | ↓$0.58 (-0.32%) | 181.64 | 184.81 | 97.59K |
2024-03-06 | 192.01 | 181.63 | ↓$10.38 (-5.41%) | 181.20 | 194.44 | 240.04K |
2024-03-05 | 192.95 | 198.54 | ↑$5.59 (2.90%) | 192.95 | 199.40 | 91.89K |
2024-03-04 | 182.69 | 194.72 | ↑$12.03 (6.58%) | 182.53 | 197.98 | 165.73K |
2024-03-01 | 178.09 | 181.15 | ↑$3.06 (1.72%) | 176.75 | 182.24 | 85.95K |
2024-02-29 | 178.01 | 178.87 | ↑$0.86 (0.48%) | 175.85 | 179.41 | 102.41K |
2024-02-28 | 179.41 | 175.67 | ↓$3.74 (-2.08%) | 175.67 | 180.55 | 75.53K |
2024-02-27 | 180.21 | 180.66 | ↑$0.45 (0.25%) | 178.04 | 181.28 | 78.42K |
2024-02-26 | 179.31 | 177.35 | ↓$1.96 (-1.09%) | 175.25 | 181.79 | 124.97K |
2024-02-23 | 190.99 | 180.56 | ↓$10.43 (-5.46%) | 178.41 | 192.00 | 158.52K |
2024-02-22 | 184.99 | 186.62 | ↑$1.63 (0.88%) | 184.99 | 187.68 | 70.26K |
2024-02-21 | 184.58 | 185.05 | ↑$0.47 (0.25%) | 183.11 | 185.56 | 77.97K |
2024-02-20 | 182.89 | 184.65 | ↑$1.76 (0.96%) | 182.89 | 184.93 | 48.76K |
2024-02-16 | 186.22 | 185.00 | ↓$1.22 (-0.66%) | 184.71 | 187.64 | 80.67K |
2024-02-15 | 185.28 | 188.25 | ↑$2.97 (1.60%) | 184.90 | 189.27 | 86.10K |
2024-02-14 | 182.60 | 183.81 | ↑$1.21 (0.66%) | 180.42 | 184.17 | 83.18K |
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