Federal Agricultural Mortgage Corporation - AGM-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	148.94	148.94	148.94	148.94	148.94	28
September 04, 2025	148.94	148.94	148.94	148.94	148.94	200
September 03, 2025	146.99	146.99	146.99	146.99	146.99	39
September 02, 2025	146.99	146.99	146.99	146.99	146.99	200
August 29, 2025	147	147	147	147	147	0
August 28, 2025	145.03	147	147	147	145.03	691
August 27, 2025	147	147	147	147	147	500
August 26, 2025	143	143	143	143	143	526
August 25, 2025	144.28	144.28	144.28	144.28	144.28	200
August 22, 2025	146.08	145	145	146.18	144.87	1,200
August 21, 2025	140.53	140.53	140.53	140.53	140.53	0
August 20, 2025	140.53	140.53	140.53	140.53	140.53	17
August 19, 2025	138.13	140.53	140.53	140.53	138.13	1,047
August 18, 2025	135	135	135	135	135	52
August 15, 2025	131.71	135	135	135.49	131.71	2,612
August 14, 2025	134.19	134.46	134.46	134.46	134.19	518
August 13, 2025	133.96	134.19	134.19	134.69	133.96	941
August 12, 2025	132.02	132.94	132.94	133.47	132.02	1,200
August 11, 2025	129.98	129.98	129.98	129.98	129.98	180
August 08, 2025	133.48	129.98	129.98	133.48	129.98	610
August 07, 2025	127.1	127.2	127.2	127.2	127.1	700
August 06, 2025	126.93	126.93	126.93	126.93	126.93	126
August 05, 2025	127.32	127.32	127.32	127.32	127.32	243
August 04, 2025	129.31	129.31	129.31	129.31	129.31	218
August 01, 2025	128	128	128	128	128	30
July 31, 2025	128	128	128	128	128	300
July 30, 2025	130	130	130	130	130	7
July 29, 2025	130	130	130	130	130	134
July 28, 2025	128.58	128.58	128.58	128.58	128.58	137
July 25, 2025	130	130	130	130	130	12
July 24, 2025	130	130	130	130	130	200
July 23, 2025	127.55	127.55	127.55	127.55	127.55	8
July 22, 2025	127.55	127.55	127.55	127.55	127.55	400
July 21, 2025	132.5	132.5	132.5	132.5	132.5	0
July 18, 2025	132.5	132.5	132.5	132.5	132.5	33
July 17, 2025	131.29	132.5	132.5	132.5	131.29	633
July 16, 2025	134.79	134.79	134.79	134.79	134.79	102
July 15, 2025	134.79	134.79	134.79	134.79	134.79	400
July 14, 2025	134.2	134.2	134.2	134.2	134.2	0
July 11, 2025	143.74	134.2	134.2	143.74	130.14	2,700
July 10, 2025	144.44	144.44	144.44	144.44	144.44	36
July 09, 2025	144.61	144.44	144.44	144.62	144.44	800
July 08, 2025	144.8	144.94	144.94	144.94	144.8	819
July 07, 2025	146.47	146.47	146.47	146.47	146.47	0
July 03, 2025	145.96	146.47	146.47	146.47	145.96	800
July 02, 2025	144.62	144.62	144.62	144.62	144.62	145
July 01, 2025	142.5	142.5	142.5	142.5	142.5	58
June 30, 2025	142.5	142.5	142.5	142.5	142.5	311
June 27, 2025	140.23	140.23	140.23	140.23	140.23	5
June 26, 2025	140.23	140.23	140.23	140.23	140.23	1
June 25, 2025	140.23	140.23	140.23	140.23	140.23	142
June 24, 2025	140.23	140.23	140.23	140.23	140.23	322
June 23, 2025	135	136	136	136	135	1,000
June 20, 2025	135	131.2	131.2	136.89	131.2	5,000
June 18, 2025	135.26	135.26	135.26	135.26	135.26	69
June 17, 2025	135.25	135.26	135.26	135.26	135.25	400
June 16, 2025	130	135	135	135	130	744
June 13, 2025	138.21	138.21	136.71	138.21	138.21	721
June 12, 2025	138.48	138.48	138.48	138.48	138.48	194
June 11, 2025	138.48	138.48	138.48	138.48	138.48	211

Federal Agricultural Mortgage Corporation (AGM-A) NYSE