Comparing Back to the side-by-side chart ↗
Federal Agricultural Mortgage Corporation (AGM) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.46 | 207.50 | 201.78 | 203.97 | -1.09% | 84,400 |
| 2026-10-15 | 205.71 | 208.36 | 204.90 | 206.22 | +1.18% | 101,200 |
| 2026-10-14 | 201.12 | 204.20 | 200.83 | 203.82 | -0.20% | 130,900 |
| 2026-10-13 | 204.70 | 205.38 | 200.64 | 204.23 | +0.53% | 84,600 |
| 2026-10-12 | 204.23 | 207.71 | 202.81 | 203.16 | -0.36% | 100,900 |
| 2026-10-09 | 207.54 | 208.85 | 203.75 | 203.90 | -1.71% | 109,400 |
| 2026-10-08 | 208.66 | 208.88 | 203.01 | 207.44 | -0.55% | 125,200 |
| 2026-10-07 | 212.50 | 212.58 | 207.72 | 208.58 | -2.50% | 138,900 |
| 2026-10-06 | 217.45 | 219.16 | 213.59 | 213.92 | -0.25% | 156,500 |
| 2026-10-05 | 215.67 | 216.86 | 214.12 | 214.46 | -0.15% | 100,100 |
| 2026-10-02 | 211.40 | 216.10 | 211.00 | 214.79 | +2.68% | 115,800 |
| 2026-10-01 | 206.33 | 209.44 | 203.38 | 209.19 | +1.10% | 97,900 |
| 2026-09-30 | 210.62 | 213.86 | 206.44 | 206.92 | -2.50% | 115,100 |
| 2026-09-29 | 216.88 | 217.52 | 211.29 | 212.22 | -1.62% | 115,300 |
| 2026-09-28 | 213.96 | 217.58 | 211.83 | 215.71 | +0.79% | 84,100 |
| 2026-09-25 | 220.50 | 220.50 | 213.54 | 214.01 | -2.18% | 153,400 |
| 2026-09-24 | 216.95 | 219.74 | 215.65 | 218.79 | +0.75% | 143,800 |
| 2026-09-23 | 218.11 | 218.97 | 215.96 | 217.17 | -0.76% | 83,900 |
| 2026-09-22 | 221.24 | 223.70 | 218.16 | 218.83 | -0.06% | 75,900 |
| 2026-09-21 | 221.40 | 223.47 | 218.26 | 218.97 | -0.89% | 76,600 |
| 2026-09-18 | 223.23 | 223.23 | 219.60 | 220.94 | -1.05% | 325,600 |
| 2026-09-17 | 222.25 | 225.51 | 221.51 | 223.29 | +1.20% | 155,300 |
| 2026-09-16 | 222.93 | 224.90 | 216.27 | 220.65 | -1.71% | 134,400 |
| 2026-09-15 | 223.33 | 225.48 | 219.34 | 224.48 | -0.32% | 107,300 |
| 2026-09-14 | 224.90 | 226.47 | 223.58 | 225.21 | -0.13% | 130,700 |
| 2026-09-11 | 227.17 | 229.88 | 224.52 | 225.51 | +0.41% | 66,600 |
| 2026-09-10 | 224.34 | 225.78 | 221.49 | 224.60 | +0.07% | 113,000 |
| 2026-09-09 | 225.33 | 227.50 | 223.39 | 224.45 | -0.73% | 106,500 |
| 2026-09-08 | 228.72 | 228.72 | 222.87 | 226.09 | -0.74% | 112,200 |
| 2026-09-04 | 225.79 | 228.66 | 223.95 | 227.78 | +0.71% | 91,000 |
| 2026-09-03 | 221.43 | 228.22 | 221.43 | 226.17 | +1.59% | 71,300 |
| 2026-09-02 | 221.39 | 224.84 | 221.39 | 222.63 | +1.26% | 85,600 |
| 2026-09-01 | 218.97 | 222.68 | 217.00 | 219.85 | -0.02% | 86,100 |
| 2026-08-31 | 221.46 | 222.68 | 219.33 | 219.90 | -0.69% | 64,300 |
| 2026-08-28 | 223.74 | 226.08 | 221.10 | 221.43 | -0.54% | 98,300 |
| 2026-08-27 | 219.99 | 222.94 | 217.00 | 222.64 | +2.06% | 96,800 |
| 2026-08-26 | 220.48 | 220.48 | 217.86 | 218.14 | -0.44% | 104,300 |
| 2026-08-25 | 221.70 | 221.80 | 216.87 | 219.11 | -0.27% | 77,400 |
| 2026-08-24 | 221.81 | 227.53 | 218.61 | 219.71 | -0.51% | 105,100 |
| 2026-08-21 | 221.83 | 222.91 | 219.25 | 220.84 | -0.00% | 102,600 |
| 2026-08-20 | 225.55 | 230.24 | 219.03 | 220.85 | -2.68% | 112,600 |
| 2026-08-19 | 227.49 | 231.25 | 226.54 | 226.93 | -0.96% | 68,100 |
| 2026-08-18 | 231.60 | 233.85 | 229.07 | 229.13 | -1.12% | 72,800 |
| 2026-08-17 | 231.06 | 234.37 | 228.69 | 231.72 | -0.42% | 68,200 |
| 2026-08-14 | 232.29 | 233.46 | 227.82 | 232.70 | +0.45% | 71,000 |
| 2026-08-13 | 239.95 | 240.49 | 230.79 | 231.66 | -2.68% | 93,600 |
| 2026-08-12 | 236.57 | 238.80 | 235.78 | 238.05 | +1.44% | 60,500 |
| 2026-08-11 | 233.59 | 238.02 | 233.59 | 234.68 | +0.46% | 99,900 |
| 2026-08-10 | 233.36 | 236.50 | 232.19 | 233.61 | -0.82% | 61,300 |
| 2026-08-07 | 233.07 | 239.54 | 232.77 | 235.54 | -0.58% | 88,000 |
| 2026-08-06 | 237.50 | 238.94 | 235.31 | 236.92 | -0.17% | 82,900 |
| 2026-08-05 | 240.99 | 241.82 | 234.75 | 237.32 | -1.83% | 91,100 |
| 2026-08-04 | 235.61 | 244.67 | 235.12 | 241.74 | +1.59% | 130,400 |
| 2026-08-03 | 231.12 | 248.29 | 231.12 | 237.96 | +4.55% | 194,300 |
| 2026-07-31 | 220.35 | 228.38 | 215.51 | 227.60 | +3.31% | 223,000 |
| 2026-07-30 | 212.60 | 221.22 | 209.69 | 220.30 | +3.10% | 141,300 |
| 2026-07-29 | 211.56 | 216.43 | 211.56 | 213.67 | +0.48% | 120,100 |
| 2026-07-28 | 211.44 | 213.71 | 206.00 | 212.64 | +1.75% | 116,400 |
| 2026-07-27 | 211.64 | 214.88 | 208.98 | 208.99 | -0.25% | 85,000 |
| 2026-07-24 | 207.62 | 210.30 | 204.84 | 209.51 | +1.97% | 80,000 |
| 2026-07-23 | 206.75 | 206.75 | 204.35 | 205.47 | -1.21% | 151,900 |
| 2026-07-22 | 207.54 | 208.78 | 205.64 | 207.98 | +0.13% | 97,700 |
| 2026-07-21 | 206.34 | 208.14 | 201.85 | 207.71 | +0.81% | 117,300 |
| 2026-07-20 | 206.43 | 209.50 | 206.02 | 206.04 | +0.26% | 118,100 |
| 2026-07-17 | 204.63 | 209.99 | 202.62 | 205.50 | -0.35% | 112,600 |
| 2026-07-16 | 197.85 | 206.57 | 197.85 | 206.23 | +5.17% | 101,300 |
| 2026-07-15 | 200.72 | 201.03 | 192.67 | 196.09 | -1.40% | 121,800 |
| 2026-07-14 | 202.33 | 205.08 | 198.60 | 198.88 | -1.87% | 158,400 |
| 2026-07-13 | 200.27 | 204.95 | 199.97 | 202.67 | +0.07% | 311,900 |
| 2026-07-10 | 200.09 | 202.95 | 200.09 | 202.53 | +1.34% | 101,600 |
| 2026-07-09 | 198.55 | 200.56 | 196.62 | 199.86 | +1.01% | 82,500 |
| 2026-07-08 | 199.52 | 199.93 | 195.90 | 197.87 | -1.20% | 160,400 |
| 2026-07-07 | 199.85 | 203.03 | 199.35 | 200.27 | -0.30% | 80,600 |
| 2026-07-06 | 201.38 | 204.19 | 200.29 | 200.87 | -0.03% | 114,200 |
| 2026-07-02 | 203.31 | 204.00 | 198.48 | 200.94 | -1.07% | 133,000 |
| 2026-07-01 | 200.33 | 203.41 | 198.89 | 203.11 | +1.93% | 116,300 |
| 2026-06-30 | 194.82 | 201.69 | 194.58 | 199.27 | +2.48% | 113,600 |
| 2026-06-29 | 195.00 | 195.00 | 191.66 | 194.44 | -0.26% | 200,200 |
| 2026-06-26 | 192.08 | 197.50 | 192.08 | 194.94 | +0.86% | 388,400 |
| 2026-06-25 | 193.57 | 196.18 | 191.67 | 193.28 | +0.32% | 100,400 |
| 2026-06-24 | 188.65 | 195.11 | 188.03 | 192.66 | +1.73% | 178,600 |
| 2026-06-23 | 183.61 | 189.84 | 183.57 | 189.38 | +3.45% | 208,100 |
| 2026-06-22 | 184.88 | 185.90 | 182.86 | 183.07 | -0.22% | 84,000 |
| 2026-06-18 | 184.78 | 185.86 | 182.96 | 183.47 | +0.14% | 121,700 |
| 2026-06-17 | 183.97 | 186.93 | 181.81 | 183.21 | -0.43% | 112,700 |
| 2026-06-16 | 185.45 | 187.44 | 183.22 | 184.01 | +0.30% | 110,600 |
| 2026-06-15 | 182.16 | 186.38 | 181.95 | 183.46 | +0.74% | 114,400 |
| 2026-06-12 | 182.81 | 183.65 | 181.13 | 182.11 | +0.41% | 58,200 |
| 2026-06-11 | 181.66 | 182.82 | 177.27 | 181.37 | +0.82% | 121,500 |
| 2026-06-10 | 174.22 | 180.65 | 172.52 | 179.90 | +3.51% | 133,900 |
| 2026-06-09 | 182.92 | 185.87 | 173.79 | 173.80 | -4.29% | 143,600 |
| 2026-06-08 | 181.66 | 185.45 | 181.19 | 181.59 | +0.33% | 159,900 |
| 2026-06-05 | 183.00 | 185.21 | 180.18 | 180.99 | -0.62% | 164,700 |
| 2026-06-04 | 177.63 | 183.91 | 177.63 | 182.12 | +4.25% | 207,900 |
| 2026-06-03 | 179.69 | 179.69 | 173.50 | 174.70 | -3.51% | 160,800 |
| 2026-06-02 | 177.09 | 183.78 | 177.09 | 181.05 | +1.51% | 257,400 |
| 2026-06-01 | 177.33 | 178.94 | 176.17 | 178.35 | +0.31% | 141,000 |
| 2026-05-29 | 179.49 | 182.11 | 176.13 | 177.79 | -0.95% | 194,000 |
| 2026-05-28 | 176.30 | 180.18 | 176.30 | 179.50 | +0.93% | 149,200 |
| 2026-05-27 | 180.15 | 181.08 | 177.01 | 177.85 | -0.66% | 88,600 |
| 2026-05-26 | 178.00 | 180.30 | 176.30 | 179.04 | +0.81% | 109,400 |
| 2026-05-22 | 177.70 | 178.97 | 176.73 | 177.61 | +0.34% | 52,800 |
| 2026-05-21 | 175.49 | 178.00 | 171.84 | 177.01 | +0.97% | 107,000 |
| 2026-05-20 | 170.95 | 175.50 | 170.95 | 175.31 | +2.27% | 109,400 |
| 2026-05-19 | 174.45 | 174.90 | 170.77 | 171.42 | -1.89% | 108,700 |
| 2026-05-18 | 173.36 | 177.00 | 173.36 | 174.73 | +0.82% | 146,400 |
| 2026-05-15 | 176.00 | 176.00 | 171.74 | 173.31 | -1.37% | 112,500 |
| 2026-05-14 | 173.31 | 176.61 | 173.20 | 175.71 | +2.59% | 125,200 |
| 2026-05-13 | 177.61 | 178.28 | 170.97 | 171.28 | -3.99% | 115,100 |
| 2026-05-12 | 178.09 | 180.60 | 175.13 | 178.40 | +0.82% | 83,000 |
| 2026-05-11 | 181.16 | 182.05 | 175.16 | 176.95 | -2.23% | 123,900 |
| 2026-05-08 | 183.51 | 185.02 | 179.84 | 180.99 | -0.90% | 104,600 |
| 2026-05-07 | 179.35 | 183.16 | 179.15 | 182.63 | +2.08% | 83,100 |
| 2026-05-06 | 177.99 | 186.50 | 174.64 | 178.90 | +4.45% | 167,200 |
| 2026-05-05 | 171.78 | 175.27 | 170.27 | 171.28 | +0.44% | 118,300 |
| 2026-05-04 | 173.74 | 174.55 | 168.94 | 170.53 | -2.41% | 112,900 |
| 2026-05-01 | 175.43 | 177.51 | 172.60 | 174.75 | +0.55% | 169,800 |
| 2026-04-30 | 171.39 | 175.58 | 171.39 | 173.80 | +0.85% | 78,200 |
| 2026-04-29 | 173.62 | 178.00 | 169.90 | 172.34 | -1.38% | 104,200 |
| 2026-04-28 | 176.50 | 178.17 | 173.57 | 174.76 | -0.23% | 71,500 |
| 2026-04-27 | 172.76 | 176.97 | 172.76 | 175.16 | +1.10% | 52,900 |
| 2026-04-24 | 172.88 | 176.12 | 171.81 | 173.26 | -0.08% | 98,300 |
| 2026-04-23 | 174.05 | 175.23 | 172.06 | 173.40 | -0.06% | 52,200 |
| 2026-04-22 | 171.89 | 173.74 | 170.96 | 173.50 | +1.43% | 57,000 |
| 2026-04-21 | 175.00 | 178.00 | 171.00 | 171.06 | -2.13% | 70,900 |
| 2026-04-20 | 172.00 | 175.67 | 171.40 | 174.78 | +1.46% | 93,900 |
| 2026-04-17 | 166.26 | 173.50 | 164.81 | 172.26 | +5.08% | 176,400 |
| 2026-04-16 | 165.48 | 166.52 | 163.20 | 163.94 | -0.79% | 122,300 |
| 2026-04-15 | 163.77 | 165.79 | 163.16 | 165.24 | +1.32% | 62,300 |
| 2026-04-14 | 161.46 | 164.07 | 161.42 | 163.08 | +1.20% | 87,700 |
| 2026-04-13 | 157.20 | 161.29 | 156.26 | 161.15 | +1.89% | 90,300 |
| 2026-04-10 | 158.26 | 160.00 | 157.23 | 158.16 | +0.25% | 74,500 |
| 2026-04-09 | 154.60 | 158.26 | 153.98 | 157.76 | +1.19% | 108,400 |
| 2026-04-08 | 155.52 | 157.70 | 154.22 | 155.91 | +2.82% | 199,200 |
| 2026-04-07 | 151.53 | 153.28 | 148.14 | 151.63 | -0.41% | 53,900 |
| 2026-04-06 | 150.07 | 152.50 | 150.07 | 152.25 | +1.30% | 69,700 |
| 2026-04-02 | 146.40 | 150.99 | 146.38 | 150.30 | +1.12% | 70,800 |
| 2026-04-01 | 148.67 | 151.20 | 146.74 | 148.64 | +0.20% | 70,700 |
| 2026-03-31 | 146.22 | 148.78 | 145.00 | 148.35 | +2.76% | 98,600 |
| 2026-03-30 | 142.00 | 145.82 | 141.93 | 144.36 | +1.93% | 66,900 |
| 2026-03-27 | 143.10 | 144.10 | 141.00 | 141.62 | -2.65% | 83,200 |
| 2026-03-26 | 144.37 | 146.17 | 142.50 | 145.47 | +0.66% | 81,600 |
| 2026-03-25 | 145.17 | 145.17 | 141.99 | 144.51 | +0.86% | 96,300 |
| 2026-03-24 | 142.00 | 143.87 | 141.00 | 143.28 | +0.37% | 75,000 |
| 2026-03-23 | 142.81 | 145.72 | 141.66 | 142.75 | +1.79% | 104,500 |
| 2026-03-20 | 138.65 | 142.41 | 136.73 | 140.24 | +0.89% | 629,500 |
| 2026-03-19 | 139.89 | 143.15 | 136.57 | 139.00 | -1.32% | 157,900 |
| 2026-03-18 | 146.69 | 148.63 | 140.86 | 140.86 | -4.55% | 144,600 |
| 2026-03-17 | 150.05 | 152.03 | 146.61 | 147.57 | -1.47% | 201,200 |
| 2026-03-16 | 151.45 | 153.53 | 149.43 | 149.77 | -1.17% | 95,700 |
| 2026-03-13 | 153.42 | 154.80 | 150.66 | 151.55 | -0.01% | 85,600 |
| 2026-03-12 | 154.90 | 155.50 | 150.74 | 151.56 | -3.22% | 103,400 |
| 2026-03-11 | 160.13 | 160.13 | 155.60 | 156.61 | -2.54% | 71,300 |
| 2026-03-10 | 159.87 | 163.20 | 158.45 | 160.69 | -0.48% | 81,600 |
| 2026-03-09 | 159.08 | 162.33 | 156.85 | 161.46 | +0.24% | 106,700 |
| 2026-03-06 | 159.72 | 162.95 | 158.01 | 161.08 | -0.66% | 157,700 |
| 2026-03-05 | 161.12 | 164.14 | 160.38 | 162.15 | +1.50% | 121,600 |
| 2026-03-04 | 159.18 | 162.00 | 158.03 | 159.75 | +0.33% | 72,300 |
| 2026-03-03 | 158.45 | 160.16 | 154.89 | 159.23 | -0.13% | 92,500 |
| 2026-03-02 | 155.79 | 160.36 | 155.25 | 159.43 | +1.12% | 70,400 |
| 2026-02-27 | 160.00 | 161.86 | 156.51 | 157.66 | -2.82% | 142,200 |
| 2026-02-26 | 161.53 | 163.12 | 160.21 | 162.24 | +1.37% | 78,700 |
| 2026-02-25 | 159.13 | 161.00 | 157.99 | 160.04 | +1.11% | 99,600 |
| 2026-02-24 | 155.63 | 159.37 | 153.79 | 158.28 | +1.72% | 128,700 |
| 2026-02-23 | 151.00 | 156.28 | 146.69 | 155.60 | +4.11% | 234,100 |
| 2026-02-20 | 161.73 | 166.73 | 148.53 | 149.46 | -14.12% | 451,400 |
| 2026-02-19 | 174.17 | 175.51 | 170.40 | 174.04 | -0.35% | 92,600 |
| 2026-02-18 | 175.45 | 176.86 | 174.16 | 174.65 | -0.20% | 92,000 |
| 2026-02-17 | 175.05 | 176.95 | 171.41 | 175.00 | +0.57% | 93,500 |
| 2026-02-13 | 180.03 | 180.03 | 173.28 | 174.00 | -2.87% | 101,900 |
| 2026-02-12 | 180.02 | 180.40 | 177.74 | 179.14 | +0.31% | 78,400 |
| 2026-02-11 | 182.28 | 183.95 | 176.69 | 178.58 | -2.17% | 112,700 |
| 2026-02-10 | 178.13 | 182.97 | 177.00 | 182.54 | +2.95% | 89,900 |
| 2026-02-09 | 171.66 | 181.05 | 170.75 | 177.31 | +3.20% | 155,600 |
| 2026-02-06 | 172.00 | 172.39 | 169.97 | 171.82 | +0.11% | 204,400 |
| 2026-02-05 | 174.00 | 174.48 | 169.35 | 171.63 | -0.93% | 90,200 |
| 2026-02-04 | 171.39 | 173.77 | 169.73 | 173.24 | +1.94% | 82,000 |
| 2026-02-03 | 169.68 | 171.90 | 166.88 | 169.94 | -0.18% | 125,800 |
| 2026-02-02 | 169.85 | 171.89 | 169.44 | 170.24 | +0.56% | 109,100 |
| 2026-01-30 | 171.29 | 172.15 | 167.92 | 169.30 | -0.99% | 183,000 |
| 2026-01-29 | 167.75 | 171.61 | 167.37 | 171.00 | +2.22% | 90,900 |
| 2026-01-28 | 172.84 | 173.00 | 167.12 | 167.28 | -3.24% | 54,400 |
| 2026-01-27 | 172.66 | 173.30 | 171.06 | 172.89 | -0.13% | 152,900 |
| 2026-01-26 | 170.87 | 173.65 | 169.65 | 173.12 | +1.11% | 70,900 |
| 2026-01-23 | 174.83 | 174.83 | 170.25 | 171.22 | -2.64% | 144,100 |
| 2026-01-22 | 175.17 | 177.53 | 174.12 | 175.87 | +0.87% | 47,700 |
| 2026-01-21 | 169.98 | 174.44 | 169.98 | 174.36 | +3.04% | 68,000 |
| 2026-01-20 | 170.29 | 174.00 | 168.35 | 169.21 | -2.09% | 45,100 |
| 2026-01-16 | 170.05 | 173.08 | 170.05 | 172.83 | +1.59% | 85,000 |
| 2026-01-15 | 166.68 | 170.21 | 165.79 | 170.13 | +1.56% | 94,200 |
| 2026-01-14 | 167.80 | 168.84 | 165.35 | 167.52 | +0.13% | 96,300 |
| 2026-01-13 | 173.18 | 173.18 | 166.05 | 167.31 | -3.17% | 185,900 |
| 2026-01-12 | 173.52 | 175.68 | 171.99 | 172.79 | -1.36% | 179,600 |
| 2026-01-09 | 177.22 | 177.99 | 174.50 | 175.18 | -0.67% | 92,500 |
| 2026-01-08 | 173.76 | 177.45 | 172.35 | 176.36 | +1.07% | 218,500 |
| 2026-01-07 | 175.75 | 176.25 | 171.27 | 174.50 | -1.03% | 126,700 |
| 2026-01-06 | 177.38 | 179.54 | 175.14 | 176.31 | -1.23% | 138,100 |
| 2026-01-05 | 175.49 | 180.50 | 174.50 | 178.51 | +1.18% | 102,500 |
| 2026-01-02 | 175.90 | 176.58 | 172.80 | 176.43 | +0.49% | 77,800 |
| 2025-12-31 | 176.89 | 177.10 | 175.19 | 175.57 | -0.82% | 96,500 |
| 2025-12-30 | 176.50 | 177.82 | 176.37 | 177.02 | -0.19% | 46,600 |
| 2025-12-29 | 178.71 | 178.71 | 175.65 | 177.36 | -0.13% | 61,500 |
| 2025-12-26 | 177.63 | 179.79 | 176.80 | 177.59 | -0.33% | 64,800 |
| 2025-12-24 | 175.51 | 178.43 | 175.04 | 178.18 | +0.91% | 45,300 |
| 2025-12-23 | 178.49 | 179.38 | 176.06 | 176.57 | -0.95% | 75,200 |
| 2025-12-22 | 176.22 | 179.98 | 173.42 | 178.26 | +0.67% | 124,700 |
| 2025-12-19 | 177.93 | 179.28 | 175.26 | 177.07 | -0.41% | 89,500 |
| 2025-12-18 | 178.69 | 179.57 | 176.71 | 177.80 | +0.31% | 65,000 |
| 2025-12-17 | 177.34 | 180.00 | 176.94 | 177.25 | -0.23% | 56,800 |
| 2025-12-16 | 179.01 | 179.01 | 176.79 | 177.66 | -0.54% | 62,400 |
| 2025-12-15 | 182.00 | 182.01 | 175.67 | 178.63 | -1.92% | 75,900 |
| 2025-12-12 | 185.78 | 186.25 | 181.42 | 182.13 | -1.31% | 56,500 |
| 2025-12-11 | 184.57 | 186.00 | 182.99 | 184.54 | +0.22% | 77,800 |
| 2025-12-10 | 181.72 | 186.64 | 179.33 | 184.14 | +1.82% | 128,700 |
| 2025-12-09 | 174.77 | 181.21 | 174.51 | 180.84 | +3.47% | 93,300 |
| 2025-12-08 | 176.02 | 176.02 | 173.59 | 174.78 | -0.58% | 57,500 |
| 2025-12-05 | 176.64 | 177.76 | 174.02 | 175.80 | -0.05% | 63,700 |
| 2025-12-04 | 176.70 | 177.56 | 174.11 | 175.89 | -0.58% | 65,300 |
| 2025-12-03 | 174.91 | 179.64 | 174.91 | 176.92 | +1.53% | 90,900 |
| 2025-12-02 | 174.25 | 176.45 | 172.05 | 174.25 | +0.55% | 76,900 |
| 2025-12-01 | 170.75 | 175.15 | 170.18 | 173.29 | +0.89% | 112,700 |
| 2025-11-28 | 171.80 | 173.08 | 170.36 | 171.76 | -0.54% | 35,300 |
| 2025-11-26 | 171.00 | 174.18 | 170.00 | 172.69 | +0.78% | 106,000 |
| 2025-11-25 | 167.92 | 171.49 | 167.50 | 171.35 | +2.36% | 48,900 |
| 2025-11-24 | 165.91 | 168.00 | 163.25 | 167.40 | +1.64% | 95,300 |
| 2025-11-21 | 165.38 | 168.21 | 164.36 | 164.70 | +0.44% | 127,900 |
| 2025-11-20 | 165.46 | 169.17 | 163.36 | 163.98 | -0.83% | 117,100 |
| 2025-11-19 | 162.23 | 165.95 | 162.23 | 165.36 | +1.96% | 106,300 |
| 2025-11-18 | 162.97 | 164.37 | 161.24 | 162.18 | -0.47% | 57,200 |
| 2025-11-17 | 163.00 | 165.89 | 162.51 | 162.94 | -0.73% | 79,300 |
| 2025-11-14 | 168.43 | 168.53 | 163.98 | 164.13 | -2.85% | 73,500 |
| 2025-11-13 | 167.74 | 169.69 | 166.00 | 168.95 | +1.14% | 181,600 |
| 2025-11-12 | 165.00 | 167.17 | 165.00 | 167.04 | +0.90% | 64,600 |
| 2025-11-11 | 163.83 | 166.19 | 162.58 | 165.55 | +1.65% | 56,900 |
| 2025-11-10 | 164.02 | 166.25 | 162.31 | 162.86 | -0.65% | 90,100 |
| 2025-11-07 | 162.96 | 166.18 | 162.96 | 163.92 | +1.07% | 71,400 |
| 2025-11-06 | 168.55 | 168.55 | 159.77 | 162.19 | -4.72% | 102,300 |
| 2025-11-05 | 169.03 | 172.36 | 166.97 | 170.22 | +2.86% | 125,800 |
| 2025-11-04 | 165.25 | 171.53 | 160.65 | 165.48 | +4.67% | 134,700 |
| 2025-11-03 | 157.33 | 160.75 | 155.20 | 158.10 | -0.34% | 64,100 |
| 2025-10-31 | 155.11 | 158.75 | 155.11 | 158.64 | +1.48% | 45,400 |
| 2025-10-30 | 157.02 | 160.18 | 155.43 | 156.33 | -0.88% | 49,000 |
| 2025-10-29 | 159.45 | 161.75 | 156.58 | 157.72 | -1.87% | 51,100 |
| 2025-10-28 | 161.53 | 162.70 | 159.65 | 160.72 | -1.00% | 33,500 |
| 2025-10-27 | 163.40 | 164.15 | 161.65 | 162.34 | -0.58% | 34,600 |
| 2025-10-24 | 163.00 | 164.50 | 162.28 | 163.29 | +1.10% | 58,300 |
| 2025-10-23 | 161.39 | 162.28 | 159.77 | 161.51 | -0.30% | 48,000 |
| 2025-10-22 | 162.00 | 163.13 | 161.00 | 162.00 | +0.20% | 39,700 |
| 2025-10-21 | 159.21 | 161.94 | 158.53 | 161.67 | +1.48% | 40,300 |
| 2025-10-20 | 156.67 | 159.31 | 155.90 | 159.31 | +2.04% | 59,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+8.64%). Pire mois : Sept (-12.30%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Federal Agricultural Mortgage Corporation (AGM) ?
203.97 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AGM ?
Plus haut à 248.29 et plus bas à 136.57 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Federal Agricultural Mortgage Corporation ?
Historiquement, le mois le plus fort de AGM a été Nov (moyenne +8.64%) et le plus faible Sept (moyenne -12.30%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.