5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
+5.86%
6 MONTH PERFORMANCE
-8.75%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+5.17%
Federal Agricultural Mortgage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $194.84 | $196.26 (0.73%) | $197.59 | $193.52 | 33,841 | |
| 01/22/2025 | $197.00 | $196.04 (-0.49%) | $198.12 | $195.77 | 34,614 | $2.13 B |
| 01/21/2025 | $195.53 | $196.66 (0.58%) | $197.93 | $194.91 | 32,800 | $2.14 B |
| 01/17/2025 | $195.13 | $195.62 (0.25%) | $196.86 | $193.49 | 41,134 | $2.13 B |
| 01/16/2025 | $191.13 | $193.55 (1.27%) | $194.28 | $191.13 | 25,300 | $2.11 B |
| 01/15/2025 | $192.98 | $192.50 (-0.25%) | $193.39 | $191.04 | 30,100 | $2.09 B |
| 01/14/2025 | $185.67 | $187.59 (1.03%) | $188.99 | $185.37 | 38,300 | $2.04 B |
| 01/13/2025 | $180.41 | $184.83 (2.45%) | $185.15 | $180.41 | 35,200 | $2.01 B |
| 01/10/2025 | $184.40 | $182.78 (-0.88%) | $186.05 | $179.15 | 49,500 | $1.99 B |
| 01/08/2025 | $185.94 | $187.76 (0.98%) | $189.63 | $184.99 | 50,100 | $2.04 B |
| 01/07/2025 | $191.60 | $186.88 (-2.46%) | $192.49 | $186.13 | 49,226 | $2.03 B |
| 01/06/2025 | $194.79 | $191.74 (-1.57%) | $197.18 | $191.55 | 28,700 | $2.09 B |
| 01/03/2025 | $193.46 | $194.79 (0.69%) | $194.95 | $189.03 | 29,920 | $2.12 B |
| 01/02/2025 | $197.78 | $192.16 (-2.84%) | $197.78 | $192.10 | 29,202 | $2.09 B |
| 12/31/2024 | $197.62 | $196.95 (-0.34%) | $198.80 | $195.86 | 32,931 | $2.14 B |
| 12/30/2024 | $196.54 | $196.26 (-0.14%) | $197.24 | $193.82 | 24,730 | $2.14 B |
| 12/27/2024 | $197.27 | $197.25 (-0.01%) | $197.98 | $194.23 | 29,100 | $2.15 B |
| 12/26/2024 | $196.54 | $198.26 (0.88%) | $199.49 | $188.76 | 93,703 | $2.16 B |
| 12/24/2024 | $196.80 | $198.55 (0.89%) | $198.55 | $196.53 | 13,609 | $2.16 B |
| 12/23/2024 | $198.03 | $197.24 (-0.4%) | $199.37 | $196.16 | 28,600 | $2.15 B |
| 12/20/2024 | $197.46 | $199.53 (1.05%) | $203.11 | $197.46 | 72,349 | $2.17 B |
| 12/19/2024 | $201.84 | $199.29 (-1.26%) | $202.84 | $198.45 | 41,500 | $2.17 B |
| 12/18/2024 | $209.58 | $199.41 (-4.85%) | $210.56 | $197.68 | 55,021 | $2.17 B |
| 12/17/2024 | $208.33 | $209.19 (0.41%) | $209.23 | $207.43 | 35,405 | $2.28 B |
| 12/16/2024 | $209.46 | $210.13 (0.32%) | $210.61 | $208.42 | 27,200 | $2.29 B |
| 12/13/2024 | $210.98 | $210.23 (-0.36%) | $211.27 | $208.80 | 24,544 | $2.29 B |
| 12/12/2024 | $216.00 | $211.38 (-2.14%) | $216.35 | $209.95 | 40,300 | $2.30 B |
| 12/11/2024 | $215.00 | $216.45 (0.67%) | $217.14 | $212.62 | 54,100 | $2.36 B |
| 12/10/2024 | $210.51 | $212.12 (0.76%) | $213.48 | $208.87 | 30,000 | $2.31 B |
| 12/09/2024 | $213.11 | $211.06 (-0.96%) | $213.37 | $210.27 | 32,744 | $2.30 B |
| 12/06/2024 | $213.31 | $213.80 (0.23%) | $214.10 | $211.79 | 39,000 | $2.33 B |
| 12/05/2024 | $215.31 | $212.83 (-1.15%) | $216.67 | $212.73 | 41,341 | $2.32 B |
| 12/04/2024 | $212.63 | $216.14 (1.65%) | $216.14 | $211.04 | 43,700 | $2.35 B |
| 12/03/2024 | $212.04 | $212.49 (0.21%) | $213.35 | $211.12 | 35,812 | $2.31 B |
| 12/02/2024 | $212.81 | $212.96 (0.07%) | $213.75 | $210.51 | 32,531 | $2.32 B |
| 11/29/2024 | $213.77 | $213.47 (-0.14%) | $215.60 | $212.08 | 28,100 | $2.32 B |
| 11/27/2024 | $211.96 | $211.31 (-0.31%) | $212.46 | $210.18 | 27,900 | $2.30 B |
| 11/26/2024 | $209.82 | $211.75 (0.92%) | $211.75 | $207.82 | 38,047 | $2.30 B |
| 11/25/2024 | $207.61 | $210.95 (1.61%) | $213.86 | $206.51 | 55,100 | $2.30 B |
| 11/22/2024 | $203.90 | $205.09 (0.58%) | $205.50 | $203.65 | 55,500 | $2.23 B |
| 11/21/2024 | $203.18 | $203.84 (0.32%) | $205.00 | $202.10 | 45,634 | $2.22 B |
| 11/20/2024 | $204.22 | $201.77 (-1.2%) | $204.22 | $201.19 | 41,936 | $2.20 B |
| 11/19/2024 | $204.09 | $205.13 (0.51%) | $205.40 | $204.09 | 45,029 | $2.23 B |
| 11/18/2024 | $207.06 | $206.72 (-0.16%) | $207.09 | $204.97 | 62,187 | $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 |