MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGM.A — Federal Agricultural Mortgage Corporation Class A Voting
NYSEFederal Agricultural Mortgage Corporation Class A Voting
$146.58
-3.42(-2.28%)
- O
- 149.01
- H
- 149.01
- L
- 146.58
- V
- 903.67
⏱️ End-of-day dataAs of Sep 25, 2026
Latest Close$146.58
Period Return+1.42%
Period High$176.00
Period Low$115.00
Avg Daily Volume674
Total Trading Days365
AGM.A — Historical OHLCV Price & Volume Table
Mar 11, 2025 — Sep 25, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | $149.01 | $149.01 | $146.58 | $146.58 | $-3.42 | -2.28% | 904 | $147.45 | $146.58 $149.01 |
| Sep 18, 2026 | $151.04 | $151.04 | $150.00 | $150.00 | $-2.55 | -1.67% | 1,943 | $150.60 | $150.00 $151.04 |
| Sep 16, 2026 | $152.55 | $152.55 | $152.55 | $152.55 | $-3.47 | -2.22% | 301 | $152.51 | $152.55 $152.55 |
| Sep 11, 2026 | $156.00 | $156.02 | $155.25 | $156.02 | +$1.02 | +0.66% | 907 | $155.92 | $155.25 $156.02 |
| Sep 9, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $-0.01 | -0.01% | 228 | $157.68 | $155.00 $155.00 |
| Sep 8, 2026 | $155.01 | $155.01 | $155.01 | $155.01 | $-0.99 | -0.63% | 457 | $156.51 | $155.01 $155.01 |
| Sep 4, 2026 | $156.00 | $156.00 | $156.00 | $156.00 | $-1.24 | -0.79% | 790 | $157.27 | $156.00 $156.00 |
| Sep 3, 2026 | $157.24 | $157.24 | $157.24 | $157.24 | $-0.16 | -0.10% | 346 | $158.15 | $157.24 $157.24 |
| Sep 2, 2026 | $157.40 | $157.40 | $157.40 | $157.40 | +$3.40 | +2.21% | 184 | $157.45 | $157.40 $157.40 |
| Aug 28, 2026 | $154.00 | $154.00 | $154.00 | $154.00 | +$1.00 | +0.65% | 141 | $154.57 | $154.00 $154.00 |
| Aug 27, 2026 | $153.00 | $153.00 | $153.00 | $153.00 | $-3.00 | -1.92% | 569 | $153.15 | $153.00 $153.00 |
| Aug 20, 2026 | $156.00 | $156.00 | $156.00 | $156.00 | $-3.98 | -2.49% | 382 | $155.65 | $156.00 $156.00 |
| Aug 19, 2026 | $159.98 | $159.98 | $159.98 | $159.98 | $-1.02 | -0.63% | 428 | $160.59 | $159.98 $159.98 |
| Aug 18, 2026 | $161.00 | $161.00 | $161.00 | $161.00 | $-4.00 | -2.42% | 509 | $161.67 | $161.00 $161.00 |
| Aug 13, 2026 | $165.00 | $165.00 | $165.00 | $165.00 | $-0.25 | -0.15% | 207 | $165.10 | $165.00 $165.00 |
| Aug 12, 2026 | $165.25 | $165.25 | $165.25 | $165.25 | +$2.25 | +1.38% | 781 | $165.32 | $165.25 $165.25 |
| Aug 10, 2026 | $163.00 | $163.00 | $163.00 | $163.00 | $-3.03 | -1.82% | 142 | $163.43 | $163.00 $163.00 |
| Aug 6, 2026 | $166.03 | $166.03 | $166.03 | $166.03 | $-4.96 | -2.90% | 376 | $166.62 | $166.03 $166.03 |
| Aug 4, 2026 | $170.99 | $170.99 | $170.99 | $170.99 | +$0.99 | +0.58% | 342 | $172.39 | $170.99 $170.99 |
| Aug 3, 2026 | $168.98 | $176.00 | $168.95 | $170.00 | +$15.73 | +10.20% | 2,409 | $172.48 | $168.95 $176.00 |
| Jul 30, 2026 | $154.24 | $154.28 | $154.24 | $154.27 | +$1.27 | +0.83% | 1,238 | $154.25 | $154.24 $154.28 |
| Jul 29, 2026 | $153.00 | $153.00 | $153.00 | $153.00 | +$4.00 | +2.68% | 529 | $152.35 | $153.00 $153.00 |
| Jul 27, 2026 | $151.07 | $151.07 | $147.00 | $149.00 | +$1.05 | +0.71% | 1,504 | $148.64 | $147.00 $151.07 |
| Jul 23, 2026 | $148.83 | $149.00 | $147.95 | $147.95 | +$1.95 | +1.34% | 1,558 | $148.69 | $147.95 $149.00 |
| Jul 20, 2026 | $146.00 | $146.00 | $146.00 | $146.00 | +$1.50 | +1.04% | 326 | $146.74 | $146.00 $146.00 |
| Jul 17, 2026 | $144.49 | $144.50 | $144.49 | $144.50 | +$4.50 | +3.21% | 800 | $144.50 | $144.49 $144.50 |
| Jul 16, 2026 | $140.00 | $140.00 | $140.00 | $140.00 | +$0.00 | +0.00% | 0 | $140.00 | $140.00 $140.00 |
| Jul 15, 2026 | $143.02 | $143.02 | $140.00 | $140.00 | $-3.50 | -2.44% | 2,400 | $140.00 | $140.00 $143.02 |
| Jul 14, 2026 | $146.50 | $147.19 | $143.50 | $143.50 | $-3.24 | -2.21% | 8,500 | $143.50 | $143.50 $147.19 |
| Jul 13, 2026 | $146.10 | $148.56 | $145.00 | $146.74 | +$0.69 | +0.47% | 6,700 | $146.74 | $145.00 $148.56 |