Federal Agricultural Mortgage (AGM) Historical Stock Data
199.53 ↑0.24 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGM is down -0.26% a day on average. There have been 15 days where Federal Agricultural Mortgage closed green and 15 days where AGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 197.46 | 199.53 | ↑$2.07 (1.05%) | 197.46 | 203.11 | 72.35K |
| 2024-12-19 | 201.84 | 199.29 | ↓$2.55 (-1.26%) | 198.45 | 202.84 | 41.48K |
| 2024-12-18 | 209.58 | 199.41 | ↓$10.17 (-4.85%) | 197.68 | 210.56 | 55.02K |
| 2024-12-17 | 208.33 | 209.19 | ↑$0.86 (0.41%) | 207.43 | 209.23 | 35.41K |
| 2024-12-16 | 209.46 | 210.13 | ↑$0.67 (0.32%) | 208.42 | 210.61 | 27.15K |
| 2024-12-13 | 210.98 | 210.23 | ↓$0.75 (-0.36%) | 208.80 | 211.27 | 24.54K |
| 2024-12-12 | 216.00 | 211.38 | ↓$4.62 (-2.14%) | 209.95 | 216.35 | 40.29K |
| 2024-12-11 | 215.00 | 216.45 | ↑$1.45 (0.67%) | 212.62 | 217.14 | 54.08K |
| 2024-12-10 | 210.51 | 212.12 | ↑$1.61 (0.76%) | 208.87 | 213.48 | 29.97K |
| 2024-12-09 | 213.11 | 211.06 | ↓$2.05 (-0.96%) | 210.27 | 213.37 | 32.74K |
| 2024-12-06 | 213.31 | 213.80 | ↑$0.49 (0.23%) | 211.79 | 214.10 | 38.99K |
| 2024-12-05 | 215.31 | 212.83 | ↓$2.48 (-1.15%) | 212.73 | 216.67 | 41.34K |
| 2024-12-04 | 212.63 | 216.14 | ↑$3.51 (1.65%) | 211.04 | 216.14 | 43.70K |
| 2024-12-03 | 212.04 | 212.49 | ↑$0.45 (0.21%) | 211.12 | 213.35 | 35.81K |
| 2024-12-02 | 212.81 | 212.96 | ↑$0.15 (0.07%) | 210.51 | 213.75 | 32.53K |
| 2024-11-29 | 213.77 | 213.47 | ↓$0.30 (-0.14%) | 212.08 | 215.60 | 28.08K |
| 2024-11-27 | 211.96 | 211.31 | ↓$0.65 (-0.31%) | 210.18 | 212.46 | 27.88K |
| 2024-11-26 | 209.82 | 211.75 | ↑$1.93 (0.92%) | 207.82 | 211.75 | 38.05K |
| 2024-11-25 | 207.61 | 210.95 | ↑$3.34 (1.61%) | 206.51 | 213.86 | 55.06K |
| 2024-11-22 | 203.90 | 205.09 | ↑$1.19 (0.58%) | 203.65 | 205.50 | 55.48K |
| 2024-11-21 | 203.18 | 203.84 | ↑$0.66 (0.32%) | 202.10 | 205.00 | 45.63K |
| 2024-11-20 | 204.22 | 201.77 | ↓$2.45 (-1.20%) | 201.19 | 204.22 | 41.94K |
| 2024-11-19 | 204.09 | 205.13 | ↑$1.04 (0.51%) | 204.09 | 205.40 | 45.03K |
| 2024-11-18 | 207.06 | 206.72 | ↓$0.34 (-0.16%) | 204.97 | 207.09 | 62.19K |
| 2024-11-15 | 208.92 | 206.24 | ↓$2.68 (-1.28%) | 204.27 | 208.93 | 61.03K |
| 2024-11-14 | 211.00 | 207.79 | ↓$3.21 (-1.52%) | 207.25 | 211.00 | 48.65K |
| 2024-11-13 | 214.29 | 210.33 | ↓$3.96 (-1.85%) | 209.79 | 214.29 | 38.73K |
| 2024-11-12 | 213.06 | 212.11 | ↓$0.95 (-0.45%) | 211.00 | 214.43 | 45.94K |
| 2024-11-11 | 211.30 | 213.48 | ↑$2.18 (1.03%) | 209.57 | 213.96 | 48.67K |
| 2024-11-08 | 208.69 | 207.73 | ↓$0.96 (-0.46%) | 206.22 | 209.98 | 68.27K |
Create an account or log in to view more rows.
$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
$AGM nothing drops
$AGM It’s that TIME!! To Double down!
$AGM I don't know shit
but I know I'm holdin till I at least triple up
$AGM Call or puts monday?
$AGM Sleep well my bulls
sleep well
$AGM Let’s goooo