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 — Federal Agricultural Mortgage Corporation
NYSEFederal Agricultural Mortgage Corporation
$209.19
+2.27(+1.10%)
- O
- 206.33
- H
- 209.44
- L
- 203.38
- V
- 97.75K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$209.19
Period Return+21.62%
Period High$248.29
Period Low$136.57
Avg Daily Volume105.5K
Total Trading Days365
AGM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $206.33 | $209.44 | $203.38 | $209.19 | +$2.27 | +1.10% | 97,751 | $207.14 | $203.38 $209.44 |
| Sep 30, 2026 | $210.62 | $213.86 | $206.44 | $206.92 | $-5.30 | -2.50% | 115,056 | $208.94 | $206.44 $213.86 |
| Sep 29, 2026 | $216.88 | $217.52 | $211.29 | $212.22 | $-3.49 | -1.62% | 115,271 | $213.79 | $211.29 $217.52 |
| Sep 28, 2026 | $213.96 | $217.58 | $211.83 | $215.71 | +$1.70 | +0.79% | 84,145 | $215.64 | $211.83 $217.58 |
| Sep 25, 2026 | $220.50 | $220.50 | $213.54 | $214.01 | $-4.78 | -2.18% | 153,417 | $215.95 | $213.54 $220.50 |
| Sep 24, 2026 | $216.95 | $219.74 | $215.65 | $218.79 | +$1.62 | +0.75% | 143,771 | $218.28 | $215.65 $219.74 |
| Sep 23, 2026 | $218.11 | $218.97 | $215.96 | $217.17 | $-1.66 | -0.76% | 84,546 | $217.44 | $215.96 $218.97 |
| Sep 22, 2026 | $221.24 | $223.70 | $218.16 | $218.83 | $-0.14 | -0.06% | 75,867 | $220.00 | $218.16 $223.70 |
| Sep 21, 2026 | $221.40 | $223.47 | $218.26 | $218.97 | $-1.97 | -0.89% | 76,570 | $220.13 | $218.26 $223.47 |
| Sep 18, 2026 | $223.23 | $223.23 | $219.60 | $220.94 | $-2.35 | -1.05% | 325,554 | $220.93 | $219.60 $223.23 |
| Sep 17, 2026 | $222.25 | $225.51 | $221.51 | $223.29 | +$2.64 | +1.20% | 156,414 | $224.01 | $221.51 $225.51 |
| Sep 16, 2026 | $222.93 | $224.90 | $216.27 | $220.65 | $-3.83 | -1.71% | 134,638 | $220.89 | $216.27 $224.90 |
| Sep 15, 2026 | $223.33 | $225.48 | $219.34 | $224.48 | $-0.73 | -0.32% | 107,278 | $223.21 | $219.34 $225.48 |
| Sep 14, 2026 | $224.90 | $226.47 | $223.58 | $225.21 | $-0.30 | -0.13% | 128,079 | $225.28 | $223.58 $226.47 |
| Sep 11, 2026 | $227.17 | $229.88 | $224.52 | $225.51 | +$0.91 | +0.41% | 66,621 | $226.51 | $224.52 $229.88 |
| Sep 10, 2026 | $224.34 | $225.78 | $221.49 | $224.60 | +$0.15 | +0.07% | 113,014 | $223.64 | $221.49 $225.78 |
| Sep 9, 2026 | $225.33 | $227.50 | $223.39 | $224.45 | $-1.64 | -0.73% | 106,499 | $225.17 | $223.39 $227.50 |
| Sep 8, 2026 | $228.72 | $228.72 | $222.87 | $226.09 | $-1.69 | -0.74% | 112,220 | $225.64 | $222.87 $228.72 |
| Sep 4, 2026 | $225.79 | $228.66 | $223.95 | $227.78 | +$1.61 | +0.71% | 90,992 | $226.49 | $223.95 $228.66 |
| Sep 3, 2026 | $221.43 | $228.22 | $221.43 | $226.17 | +$3.54 | +1.59% | 71,314 | $226.03 | $221.43 $228.22 |
| Sep 2, 2026 | $221.39 | $224.84 | $221.39 | $222.63 | +$2.78 | +1.26% | 82,205 | $223.10 | $221.39 $224.84 |
| Sep 1, 2026 | $218.97 | $222.68 | $217.00 | $219.85 | $-0.05 | -0.02% | 86,122 | $220.64 | $217.00 $222.68 |
| Aug 31, 2026 | $221.46 | $222.68 | $219.33 | $219.90 | $-1.53 | -0.69% | 64,286 | $220.43 | $219.33 $222.68 |
| Aug 28, 2026 | $223.74 | $226.08 | $221.10 | $221.43 | $-1.21 | -0.54% | 98,336 | $222.91 | $221.10 $226.08 |
| Aug 27, 2026 | $219.99 | $222.94 | $217.00 | $222.64 | +$4.50 | +2.06% | 96,776 | $221.00 | $217.00 $222.94 |
| Aug 26, 2026 | $220.48 | $220.48 | $217.86 | $218.14 | $-0.97 | -0.44% | 104,361 | $218.86 | $217.86 $220.48 |
| Aug 25, 2026 | $221.70 | $221.80 | $216.87 | $219.11 | $-0.60 | -0.27% | 77,461 | $219.07 | $216.87 $221.80 |
| Aug 24, 2026 | $221.81 | $227.53 | $218.61 | $219.71 | $-1.13 | -0.51% | 105,127 | $220.81 | $218.61 $227.53 |
| Aug 21, 2026 | $221.83 | $222.91 | $219.25 | $220.84 | $-0.01 | +0.00% | 102,611 | $220.84 | $219.25 $222.91 |
| Aug 20, 2026 | $225.55 | $230.24 | $219.03 | $220.85 | $-6.08 | -2.68% | 112,457 | $222.19 | $219.03 $230.24 |