-
5 DAY PERFORMANCE
-1.79% -
1 MONTH PERFORMANCE
+9.83% -
3 MONTH PERFORMANCE
+12.31% -
6 MONTH PERFORMANCE
+13.59% -
YEAR-TO-DATE PERFORMANCE
+8.02% -
1 YEAR PERFORMANCE
+26.01%
Federal Agricultural Mortgage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $207.06 | $206.72 (-0.16%) | $207.09 | $204.97 | 61,072 | $2.25 B |
| 11/15/2024 | $208.92 | $206.24 (-1.28%) | $208.93 | $204.27 | 61,033 | $2.24 B |
| 11/14/2024 | $211.00 | $207.79 (-1.52%) | $211.00 | $207.25 | 48,646 | $2.26 B |
| 11/13/2024 | $214.29 | $210.33 (-1.85%) | $214.29 | $209.79 | 38,734 | $2.29 B |
| 11/12/2024 | $213.06 | $212.11 (-0.45%) | $214.43 | $211.00 | 45,942 | $2.31 B |
| 11/11/2024 | $211.30 | $213.48 (1.03%) | $213.96 | $209.57 | 48,700 | $2.32 B |
| 11/08/2024 | $208.69 | $207.73 (-0.46%) | $209.98 | $206.22 | 68,300 | $2.26 B |
| 11/07/2024 | $211.25 | $209.13 (-1%) | $211.73 | $207.71 | 60,500 | $2.28 B |
| 11/06/2024 | $205.02 | $213.14 (3.96%) | $213.73 | $203.25 | 105,900 | $2.32 B |
| 11/05/2024 | $180.60 | $193.51 (7.15%) | $194.37 | $180.60 | 66,229 | $2.11 B |
| 11/04/2024 | $182.94 | $182.22 (-0.39%) | $185.60 | $180.00 | 59,506 | $1.98 B |
| 11/01/2024 | $185.21 | $184.36 (-0.46%) | $185.64 | $182.94 | 64,800 | $2.01 B |
| 10/31/2024 | $186.16 | $183.27 (-1.55%) | $187.00 | $183.26 | 61,011 | $1.99 B |
| 10/30/2024 | $184.58 | $186.11 (0.83%) | $187.50 | $184.58 | 42,500 | $2.02 B |
| 10/29/2024 | $184.42 | $185.59 (0.63%) | $185.59 | $183.99 | 54,119 | $2.02 B |
| 10/28/2024 | $184.87 | $186.00 (0.61%) | $186.56 | $184.45 | 28,733 | $2.02 B |
| 10/25/2024 | $186.90 | $183.42 (-1.86%) | $186.90 | $181.88 | 30,723 | $2.00 B |
| 10/24/2024 | $184.59 | $185.56 (0.53%) | $185.56 | $182.88 | 50,700 | $2.02 B |
| 10/23/2024 | $184.32 | $185.30 (0.53%) | $187.75 | $184.32 | 78,100 | $2.02 B |
| 10/22/2024 | $181.70 | $186.45 (2.61%) | $186.45 | $181.70 | 64,700 | $2.03 B |
| 10/21/2024 | $187.63 | $183.34 (-2.29%) | $188.00 | $182.20 | 56,300 | $1.99 B |
| 10/18/2024 | $190.05 | $188.08 (-1.04%) | $190.05 | $187.22 | 51,900 | $2.05 B |
| 10/17/2024 | $189.85 | $190.00 (0.08%) | $190.00 | $187.64 | 27,036 | $2.07 B |
| 10/16/2024 | $188.43 | $189.75 (0.7%) | $191.26 | $188.00 | 40,600 | $2.06 B |
| 10/15/2024 | $185.00 | $186.43 (0.77%) | $189.95 | $185.00 | 46,700 | $2.03 B |
| 10/14/2024 | $184.87 | $185.84 (0.52%) | $185.86 | $184.08 | 20,643 | $2.02 B |
| 10/11/2024 | $183.17 | $185.22 (1.12%) | $185.36 | $183.12 | 27,131 | $2.02 B |
| 10/10/2024 | $182.34 | $182.71 (0.2%) | $183.05 | $181.50 | 26,027 | $1.99 B |
| 10/09/2024 | $182.41 | $183.08 (0.37%) | $184.88 | $182.37 | 27,500 | $1.99 B |
| 10/08/2024 | $184.01 | $183.08 (-0.51%) | $184.01 | $182.37 | 20,406 | $1.99 B |
| 10/07/2024 | $184.29 | $182.87 (-0.77%) | $185.31 | $181.57 | 24,000 | $1.99 B |
| 10/04/2024 | $184.60 | $185.76 (0.63%) | $186.24 | $183.55 | 33,202 | $2.02 B |
| 10/03/2024 | $180.46 | $182.06 (0.89%) | $182.20 | $179.83 | 42,400 | $1.98 B |
| 10/02/2024 | $182.33 | $181.72 (-0.33%) | $185.44 | $181.72 | 37,700 | $1.98 B |
| 10/01/2024 | $186.26 | $183.28 (-1.6%) | $186.29 | $182.29 | 32,909 | $1.99 B |
| 09/30/2024 | $184.66 | $187.41 (1.49%) | $187.63 | $183.56 | 45,600 | $2.04 B |
| 09/27/2024 | $186.77 | $185.85 (-0.49%) | $187.41 | $184.55 | 38,900 | $2.02 B |
| 09/26/2024 | $181.92 | $184.77 (1.57%) | $185.02 | $181.43 | 40,920 | $2.01 B |
| 09/25/2024 | $181.45 | $179.61 (-1.01%) | $181.62 | $179.17 | 39,648 | $1.95 B |
| 09/24/2024 | $183.67 | $181.45 (-1.21%) | $183.67 | $181.44 | 38,500 | $1.97 B |
| 09/23/2024 | $183.96 | $184.31 (0.19%) | $185.66 | $183.69 | 25,300 | $2.01 B |
| 09/20/2024 | $188.41 | $183.35 (-2.69%) | $188.41 | $183.20 | 139,100 | $1.99 B |
| 09/19/2024 | $190.75 | $188.35 (-1.26%) | $190.75 | $186.93 | 22,300 | $2.05 B |
| 09/18/2024 | $185.32 | $186.46 (0.62%) | $190.13 | $182.73 | 37,100 | $2.03 B |
| 09/17/2024 | $188.84 | $185.38 (-1.83%) | $189.75 | $185.36 | 42,249 | $2.02 B |
| 09/16/2024 | $187.86 | $186.68 (-0.63%) | $187.86 | $185.77 | 27,517 | $2.03 B |
| 09/13/2024 | $186.91 | $188.48 (0.84%) | $190.05 | $186.78 | 42,226 | $2.05 B |
| 09/12/2024 | $183.45 | $184.84 (0.76%) | $187.10 | $182.00 | 54,100 | $2.01 B |
| 09/11/2024 | $181.04 | $182.29 (0.69%) | $182.56 | $178.00 | 38,000 | $1.98 B |
| 09/10/2024 | $181.35 | $182.76 (0.78%) | $183.98 | $178.86 | 44,900 | $1.99 B |
| 09/09/2024 | $183.33 | $181.63 (-0.93%) | $185.82 | $181.63 | 54,108 | $1.98 B |
| 09/06/2024 | $187.92 | $183.79 (-2.2%) | $188.25 | $183.79 | 34,828 | $2.00 B |
| 09/05/2024 | $190.00 | $188.00 (-1.05%) | $190.45 | $187.74 | 26,849 | $2.05 B |
| 09/04/2024 | $191.16 | $188.62 (-1.33%) | $192.28 | $188.42 | 40,900 | $2.05 B |
| 09/03/2024 | $195.15 | $190.99 (-2.13%) | $196.43 | $190.07 | 41,226 | $2.08 B |
| 08/30/2024 | $195.14 | $197.47 (1.19%) | $197.47 | $194.71 | 19,310 | $2.15 B |
| 08/29/2024 | $196.06 | $195.47 (-0.3%) | $198.07 | $194.60 | 40,644 | $2.13 B |
| 08/28/2024 | $194.02 | $194.00 (-0.01%) | $195.04 | $191.49 | 35,200 | $2.11 B |
| 08/27/2024 | $192.63 | $194.02 (0.72%) | $194.81 | $192.50 | 49,500 | $2.11 B |
| 08/26/2024 | $196.01 | $192.93 (-1.57%) | $196.01 | $192.63 | 41,800 | $2.10 B |
| 08/23/2024 | $190.71 | $194.23 (1.85%) | $197.54 | $190.71 | 38,984 | $2.11 B |
| 08/22/2024 | $190.44 | $189.50 (-0.49%) | $190.71 | $188.71 | 23,443 | $2.06 B |
| 08/21/2024 | $186.64 | $189.24 (1.39%) | $190.51 | $185.72 | 48,613 | $2.06 B |
| 08/20/2024 | $186.41 | $186.27 (-0.08%) | $187.06 | $185.36 | 28,200 | $2.03 B |
| 08/19/2024 | $185.42 | $187.55 (1.15%) | $187.59 | $185.42 | 38,700 | $2.04 B |