Federal Agricultural Mortgage Corporation Class C AGM
NYSE · United States · Finance
$208.08+1.16 (+0.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $205.29 | -0.79% | $206.33 | $206.33 | $203.38 | 30.04K |
| 2026-09-30 | $206.92 | -2.50% | $210.62 | $213.86 | $206.44 | 115.10K |
| 2026-09-29 | $212.22 | -1.62% | $216.88 | $217.52 | $211.29 | 115.30K |
| 2026-09-28 | $215.71 | +0.79% | $213.96 | $217.58 | $211.83 | 84.10K |
| 2026-09-25 | $214.01 | -2.18% | $220.50 | $220.50 | $213.54 | 153.40K |
| 2026-09-24 | $218.79 | +0.75% | $216.95 | $219.74 | $215.65 | 143.80K |
| 2026-09-23 | $217.17 | -0.76% | $218.11 | $218.97 | $215.96 | 83.90K |
| 2026-09-22 | $218.83 | -0.06% | $221.24 | $223.70 | $218.16 | 75.90K |
| 2026-09-21 | $218.97 | -0.89% | $221.40 | $223.47 | $218.26 | 76.60K |
| 2026-09-18 | $220.94 | -1.05% | $223.23 | $223.23 | $219.60 | 325.60K |
| 2026-09-17 | $223.29 | +1.20% | $222.25 | $225.51 | $221.51 | 155.30K |
| 2026-09-16 | $220.65 | -1.71% | $222.93 | $224.90 | $216.27 | 134.40K |
| 2026-09-15 | $224.48 | -0.32% | $223.33 | $225.48 | $219.34 | 107.30K |
| 2026-09-14 | $225.21 | -0.13% | $224.90 | $226.47 | $223.58 | 130.70K |
| 2026-09-11 | $225.51 | +0.41% | $227.17 | $229.88 | $224.52 | 66.60K |
| 2026-09-10 | $224.60 | +0.07% | $224.34 | $225.78 | $221.49 | 113.00K |
| 2026-09-09 | $224.45 | -0.73% | $225.33 | $227.50 | $223.39 | 106.50K |
| 2026-09-08 | $226.09 | -0.74% | $228.72 | $228.72 | $222.87 | 112.20K |
| 2026-09-04 | $227.78 | +0.71% | $225.79 | $228.66 | $223.95 | 91.00K |
| 2026-09-03 | $226.17 | +1.59% | $221.43 | $228.22 | $221.43 | 71.30K |
| 2026-09-02 | $222.63 | +1.26% | $221.39 | $224.84 | $221.39 | 85.60K |
| 2026-09-01 | $219.85 | -0.02% | $218.97 | $222.68 | $217.00 | 86.10K |
| 2026-08-31 | $219.90 | -0.69% | $221.46 | $222.68 | $219.33 | 64.30K |
| 2026-08-28 | $221.43 | -0.54% | $223.74 | $226.08 | $221.10 | 98.30K |
| 2026-08-27 | $222.64 | +2.06% | $219.99 | $222.94 | $217.00 | 96.80K |
| 2026-08-26 | $218.14 | -0.44% | $220.48 | $220.48 | $217.86 | 104.30K |
| 2026-08-25 | $219.11 | -0.27% | $221.70 | $221.80 | $216.87 | 77.40K |
| 2026-08-24 | $219.71 | -0.51% | $221.81 | $227.53 | $218.61 | 105.10K |
| 2026-08-21 | $220.84 | 0.00% | $221.83 | $222.91 | $219.25 | 102.60K |
| 2026-08-20 | $220.85 | -2.68% | $225.55 | $230.24 | $219.03 | 112.60K |
| 2026-08-19 | $226.93 | -0.96% | $227.49 | $231.25 | $226.54 | 68.10K |
| 2026-08-18 | $229.13 | -1.12% | $231.60 | $233.85 | $229.07 | 72.80K |
| 2026-08-17 | $231.72 | -0.42% | $231.06 | $234.37 | $228.69 | 68.20K |
| 2026-08-14 | $232.70 | +0.45% | $232.29 | $233.46 | $227.82 | 71.00K |
| 2026-08-13 | $231.66 | -2.68% | $239.95 | $240.49 | $230.79 | 93.60K |
| 2026-08-12 | $238.05 | +1.44% | $236.57 | $238.80 | $235.78 | 60.50K |
| 2026-08-11 | $234.68 | +0.46% | $233.59 | $238.02 | $233.59 | 99.90K |
| 2026-08-10 | $233.61 | -0.82% | $233.36 | $236.50 | $232.19 | 61.30K |
| 2026-08-07 | $235.54 | -0.58% | $233.07 | $239.54 | $232.77 | 88.00K |
| 2026-08-06 | $236.92 | -0.17% | $237.50 | $238.94 | $235.31 | 82.90K |
| 2026-08-05 | $237.32 | -1.83% | $240.99 | $241.82 | $234.75 | 91.10K |
| 2026-08-04 | $241.74 | +1.59% | $235.61 | $244.67 | $235.12 | 130.40K |
| 2026-08-03 | $237.96 | +4.55% | $231.12 | $248.29 | $231.12 | 194.30K |
| 2026-07-31 | $227.60 | +3.31% | $220.35 | $228.38 | $215.51 | 223.00K |
| 2026-07-30 | $220.30 | +3.10% | $212.60 | $221.22 | $209.69 | 141.30K |
| 2026-07-29 | $213.67 | +0.48% | $211.56 | $216.43 | $211.56 | 120.10K |
| 2026-07-28 | $212.64 | +1.75% | $211.44 | $213.71 | $206.00 | 116.40K |
| 2026-07-27 | $208.99 | -0.25% | $211.64 | $214.88 | $208.98 | 85.00K |
| 2026-07-24 | $209.51 | +1.97% | $207.62 | $210.30 | $204.84 | 80.00K |
| 2026-07-23 | $205.47 | -1.21% | $206.75 | $206.75 | $204.35 | 151.90K |
| 2026-07-22 | $207.98 | +0.13% | $207.54 | $208.78 | $205.64 | 97.70K |
| 2026-07-21 | $207.71 | +0.81% | $206.34 | $208.14 | $201.85 | 117.30K |
| 2026-07-20 | $206.04 | +0.26% | $206.43 | $209.50 | $206.02 | 118.10K |
| 2026-07-17 | $205.50 | -0.35% | $204.63 | $209.99 | $202.62 | 112.60K |
| 2026-07-16 | $206.23 | +5.17% | $197.85 | $206.57 | $197.85 | 101.30K |
| 2026-07-15 | $196.09 | -1.40% | $200.72 | $201.03 | $192.67 | 121.80K |
| 2026-07-14 | $198.88 | -1.87% | $202.33 | $205.08 | $198.60 | 158.40K |
| 2026-07-13 | $202.67 | +0.07% | $200.27 | $204.95 | $199.97 | 311.90K |
| 2026-07-10 | $202.53 | +1.34% | $200.09 | $202.95 | $200.09 | 101.60K |
| 2026-07-09 | $199.86 | +1.01% | $198.55 | $200.56 | $196.62 | 82.50K |
| 2026-07-08 | $197.87 | -1.20% | $199.52 | $199.93 | $195.90 | 160.40K |
| 2026-07-07 | $200.27 | -0.30% | $199.85 | $203.03 | $199.35 | 80.60K |
| 2026-07-06 | $200.87 | -0.03% | $201.38 | $204.19 | $200.29 | 114.20K |
| 2026-07-02 | $200.94 | -1.07% | $203.31 | $204.00 | $198.48 | 133.00K |
| 2026-07-01 | $203.11 | +1.93% | $200.33 | $203.41 | $198.89 | 116.30K |
| 2026-06-30 | $199.27 | +2.48% | $194.82 | $201.69 | $194.58 | 113.60K |
| 2026-06-29 | $194.44 | -0.26% | $195.00 | $195.00 | $191.66 | 200.20K |
| 2026-06-26 | $194.94 | +0.86% | $192.08 | $197.50 | $192.08 | 388.40K |
| 2026-06-25 | $193.28 | +0.32% | $193.57 | $196.18 | $191.67 | 100.40K |
| 2026-06-24 | $192.66 | +1.73% | $188.65 | $195.11 | $188.03 | 178.60K |
| 2026-06-23 | $189.38 | +3.45% | $183.61 | $189.84 | $183.57 | 208.10K |
| 2026-06-22 | $183.07 | -0.22% | $184.88 | $185.90 | $182.86 | 84.00K |
| 2026-06-18 | $183.47 | +0.14% | $184.78 | $185.86 | $182.96 | 121.70K |
| 2026-06-17 | $183.21 | -0.43% | $183.97 | $186.93 | $181.81 | 112.70K |
| 2026-06-16 | $184.01 | +0.30% | $185.45 | $187.44 | $183.22 | 110.60K |
| 2026-06-15 | $183.46 | +0.74% | $182.16 | $186.38 | $181.95 | 114.40K |
| 2026-06-12 | $182.11 | +0.41% | $182.81 | $183.65 | $181.13 | 58.20K |
| 2026-06-11 | $181.37 | +0.82% | $181.66 | $182.82 | $177.27 | 121.50K |
| 2026-06-10 | $179.90 | +3.51% | $174.22 | $180.65 | $172.52 | 133.90K |
| 2026-06-09 | $173.80 | -4.29% | $182.92 | $185.87 | $173.79 | 143.60K |
| 2026-06-08 | $181.59 | +0.33% | $181.66 | $185.45 | $181.19 | 159.90K |
| 2026-06-05 | $180.99 | -0.62% | $183.00 | $185.21 | $180.18 | 164.70K |
| 2026-06-04 | $182.12 | +4.25% | $177.63 | $183.91 | $177.63 | 207.90K |
| 2026-06-03 | $174.70 | -3.51% | $179.69 | $179.69 | $173.50 | 160.80K |
| 2026-06-02 | $181.05 | +1.51% | $177.09 | $183.78 | $177.09 | 257.40K |
| 2026-06-01 | $178.35 | +0.31% | $177.33 | $178.94 | $176.17 | 141.00K |
| 2026-05-29 | $177.79 | -0.95% | $179.49 | $182.11 | $176.13 | 194.00K |
| 2026-05-28 | $179.50 | +0.93% | $176.30 | $180.18 | $176.30 | 149.20K |
| 2026-05-27 | $177.85 | -0.66% | $180.15 | $181.08 | $177.01 | 88.60K |
| 2026-05-26 | $179.04 | +0.81% | $178.00 | $180.30 | $176.30 | 109.40K |