AGCO Corporation - AGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138	137.75	137.75	139.78	136	720,936
February 19, 2026	139.97	138.52	138.52	143	138.22	1.1M
February 18, 2026	138.37	137.86	137.86	140.07	137.62	635,136
February 17, 2026	137.63	138.5	138.5	141	137.04	926,114
February 13, 2026	137.32	140.49	140.49	140.69	135.41	630,921
February 12, 2026	140.06	138.93	138.64	143.78	137.49	1.73M
February 11, 2026	136.89	138.47	138.47	138.54	135.66	1.18M
February 10, 2026	133	135.77	135.77	135.78	130.19	1.04M
February 09, 2026	132.28	133.56	133.56	133.77	130.79	877,536
February 06, 2026	125.89	132.57	132.57	132.89	125	1.47M
February 05, 2026	127.79	124.34	124.34	128.44	118.8	1.41M
February 04, 2026	118.21	121.68	121.68	122	117.54	1.33M
February 03, 2026	114.56	116.54	116.54	117.05	114.04	484,200
February 02, 2026	109.2	114.7	114.7	114.7	106.6	847,375
January 30, 2026	112.57	113.41	113.41	114.2	111.78	668,657
January 29, 2026	114.01	114.33	114.33	115.18	112.43	823,381
January 28, 2026	113.92	112.75	112.75	114.72	112.51	760,200
January 27, 2026	113.85	113.69	113.69	115.18	113	725,621
January 26, 2026	114.09	113.83	113.83	114.34	113.23	633,710
January 23, 2026	114.76	113.79	113.79	114.76	112.28	591,700
January 22, 2026	113.85	114.6	114.6	115.58	113.61	712,910
January 21, 2026	110.98	113.46	113.46	114.31	110.77	884,080
January 20, 2026	109.9	109.97	109.97	111.17	109.35	559,300
January 16, 2026	112.63	111.35	111.35	113.25	110.18	756,100
January 15, 2026	116.44	113.27	113.27	118.21	112.51	580,000
January 14, 2026	111.48	112.14	112.14	114.26	111.3	472,036
January 13, 2026	111.64	111.17	111.17	112.82	110.32	806,126
January 12, 2026	111.72	111.15	111.15	113.31	110.06	809,225
January 09, 2026	114	111.9	111.9	114.53	111.64	871,907
January 08, 2026	106.75	113.32	113.32	114.38	106.4	1.22M
January 07, 2026	110.3	107.51	107.51	110.89	106.28	749,600
January 06, 2026	105.81	109.84	109.84	110.06	105.78	712,583
January 05, 2026	105.55	106.39	106.39	107.72	104.3	889,100
January 02, 2026	104.85	105.84	105.84	107.09	103.84	631,414
December 31, 2025	104.36	104.32	104.32	105.31	104.13	671,000
December 30, 2025	104.38	104.73	104.73	105.35	104.01	520,816
December 29, 2025	105.5	104.38	104.38	106.03	103.9	622,700
December 26, 2025	105.2	105.45	105.45	105.95	104.43	571,600
December 24, 2025	105.98	105.28	105.28	106.48	104.13	360,200
December 23, 2025	106	105.6	105.6	106.43	104.36	500,900
December 22, 2025	106.07	105.77	105.77	106.64	105.4	650,300
December 19, 2025	104.72	105.79	105.79	106.35	104.29	1.54M
December 18, 2025	107.4	106.86	106.86	108.62	105.81	824,100
December 17, 2025	106.41	106.36	106.36	109.11	105.72	909,221
December 16, 2025	106.72	106.46	106.46	108.07	102.21	671,659
December 15, 2025	109.19	108.33	108.33	110.29	108.03	767,300
December 12, 2025	109.4	109.16	109.16	111.34	108.64	896,466
December 11, 2025	108.14	108.86	108.86	110.22	107.87	674,800
December 10, 2025	104.02	108.08	108.08	108.42	102.94	922,066
December 09, 2025	103.63	104.01	104.01	105.94	103.63	737,800
December 08, 2025	105.41	104.24	104.24	107.6	103.49	761,400
December 05, 2025	105.51	105.26	105.26	107.88	105.03	614,318
December 04, 2025	105.24	105.79	105.79	105.82	103.63	492,844
December 03, 2025	104.53	105.13	105.13	105.52	103.73	941,500
December 02, 2025	106.93	104.26	104.26	107.5	103	1.48M
December 01, 2025	105.47	106.8	106.8	108.57	104.62	796,102
November 28, 2025	104.99	105.96	105.96	106.86	104.29	284,611
November 26, 2025	108.38	105.58	105.58	109.32	105.46	1.25M
November 25, 2025	108.49	111.12	111.12	111.63	107.85	847,900
November 24, 2025	106.5	107.34	107.34	108.51	105.76	660,400

AGCO Corporation (AGCO) NYSE