AGCO Corporation - AGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	109.86	111.02	111.02	111.6	109.3	795,646
September 04, 2025	108.39	109.69	109.69	109.74	107.72	852,200
September 03, 2025	106.55	107.94	107.94	108.8	105.64	1.18M
September 02, 2025	107	106.74	106.74	108.02	105.89	874,650
August 29, 2025	111.03	108.19	108.19	112.07	107.26	1.13M
August 28, 2025	114.6	113.14	113.14	114.6	112.09	427,643
August 27, 2025	111.47	113.86	113.86	114.19	111.32	544,017
August 26, 2025	115.23	112.41	112.41	116	112.27	724,216
August 25, 2025	116.75	115.11	115.11	116.75	114.78	441,100
August 22, 2025	112.88	116.75	116.75	117.34	111.98	604,600
August 21, 2025	112.34	111.89	111.89	112.64	111.06	413,800
August 20, 2025	112.96	112.9	112.9	113.47	112.21	516,100
August 19, 2025	113.15	113.59	113.59	115.49	113.15	631,100
August 18, 2025	112.24	113.18	113.18	113.28	111.23	518,354
August 15, 2025	111.17	112.25	112.25	113.38	110.78	729,047
August 14, 2025	110.95	111.38	111.09	112.58	108.23	1.08M
August 13, 2025	110.33	115.34	115.04	115.59	109.7	982,416
August 12, 2025	111.77	110.94	110.65	112.91	109.46	861,000
August 11, 2025	110.49	110.69	110.4	111.15	109.34	931,900
August 08, 2025	111.86	109.6	109.6	112.67	109.54	633,800
August 07, 2025	114.07	111.76	111.76	114.43	110.77	739,800
August 06, 2025	113.95	113.08	113.08	114.49	112.77	725,300
August 05, 2025	114.23	113.63	113.63	115.4	111.39	1.13M
August 04, 2025	114.83	114.3	114.3	115.61	113.62	702,400
August 01, 2025	117.01	113.61	113.61	117.76	112.71	1.6M
July 31, 2025	116.25	117.97	117.97	121.16	111.87	3.16M
July 30, 2025	107.54	106.64	106.64	107.93	105.53	1.45M
July 29, 2025	109.89	107.67	107.67	110.73	106.49	687,900
July 28, 2025	112.09	110	110	112.09	109.82	751,647
July 25, 2025	110.76	112.38	112.38	112.43	108.83	833,349
July 24, 2025	110.92	110.51	110.51	112.35	110.1	587,137
July 23, 2025	111.43	112.12	112.12	112.7	111.01	579,800
July 22, 2025	106.47	109.55	109.55	109.76	105.62	502,400
July 21, 2025	107.9	106.41	106.41	108.63	106.31	507,439
July 18, 2025	108.15	107.02	107.02	109.34	106.3	614,900
July 17, 2025	107.11	107.72	107.72	109	106.21	968,937
July 16, 2025	106.36	107.13	107.13	107.47	105.2	746,600
July 15, 2025	108.64	106.85	106.85	109.59	106.56	691,526
July 14, 2025	110.08	108.33	108.33	110.57	107.86	598,719
July 11, 2025	112.3	110.86	110.86	113.42	110.42	580,530
July 10, 2025	113.08	113.77	113.77	116.25	112.26	1.06M
July 09, 2025	111.11	109.95	109.95	111.11	108.5	739,200
July 08, 2025	108.56	109.76	109.76	110.74	108.35	802,800
July 07, 2025	108.99	108.56	108.56	110	107.55	604,800
July 03, 2025	110.71	109.7	109.7	111.69	109.38	461,200
July 02, 2025	107.98	110.55	110.55	110.56	107.3	1.81M
July 01, 2025	103	108.01	108.01	109.71	102.92	1.36M
June 30, 2025	102.25	103.16	103.16	103.23	101.5	725,010
June 27, 2025	102.74	102.41	102.41	103.42	101.69	1.05M
June 26, 2025	101.17	102.57	102.57	102.82	100.87	787,800
June 25, 2025	102.25	100.49	100.49	102.25	99.84	607,822
June 24, 2025	101.73	102.14	102.14	102.69	98.6	956,319
June 23, 2025	101.52	100.55	100.55	103.1	98.63	598,100
June 20, 2025	103.21	102.23	102.23	103.8	101.63	1.19M
June 18, 2025	101.72	102.52	102.52	103.64	101.51	549,800
June 17, 2025	102.65	101.99	101.99	103.34	101.9	411,300
June 16, 2025	102.09	103.09	103.09	104.02	101.49	726,800
June 13, 2025	99.88	100.59	100.59	101.48	99.13	606,225
June 12, 2025	100.77	100.92	100.92	101.99	100.27	493,834
June 11, 2025	103.48	102.39	102.39	103.48	101.83	617,000

AGCO Corporation (AGCO) NYSE