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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131.91	118.61	118.61	131.91	118.01	5,736
February 19, 2026	131.92	131.92	131.92	131.92	131.92	282
February 18, 2026	131.92	131.92	131.92	131.92	131.92	233
February 17, 2026	133.68	133.68	133.68	133.68	133.68	0
February 13, 2026	133.68	133.68	133.68	133.68	133.68	10
February 12, 2026	133.68	133.68	133.68	133.68	133.68	13
February 11, 2026	133.68	133.68	133.68	133.68	133.68	200
February 10, 2026	130.83	130.83	130.83	130.83	130.83	236
February 09, 2026	131.21	131.25	131.25	131.25	131.15	1,300
February 06, 2026	131.2	127	127	131.2	127	500
February 05, 2026	127	127	127	127	127	424
February 04, 2026	128.02	128.02	128.02	128.02	128.02	307
February 03, 2026	129.63	129.63	129.63	129.63	129.63	45
February 02, 2026	128.01	129.63	129.63	129.63	128	765
January 30, 2026	128.55	128.55	128.55	128.55	128.55	0
January 29, 2026	128.55	128.55	128.55	128.55	128.55	0
January 28, 2026	128.15	128.15	128.15	128.15	128.15	10
January 27, 2026	128.55	128.55	128.55	128.55	128.55	13
January 26, 2026	128.55	128.55	128.55	128.55	128.55	139
January 23, 2026	129	129	129	129	129	0
January 22, 2026	129	129	129	129	129	193
January 21, 2026	129.56	129	129	130	127	5,832
January 20, 2026	127.24	127.24	127.24	127.24	127.24	103
January 16, 2026	129.6	127.74	127.74	129.6	127.5	10,100
January 15, 2026	128.1	128.8	128.8	129	127.74	6,434
January 14, 2026	130.03	130	130	130.03	128.3	4,026
January 13, 2026	133.5	131.16	131.16	133.5	131.16	5,991
January 12, 2026	135	133.96	133.96	135	133.96	6,737
January 09, 2026	134.11	134.11	134.11	134.11	134.11	0
January 08, 2026	134.11	134.11	134.11	134.11	134.11	152
January 07, 2026	134.11	134.11	134.11	134.11	134.11	823
January 06, 2026	135.62	135.62	135.62	135.62	135.62	0
January 05, 2026	135.62	135.62	135.62	135.62	135.62	347
January 02, 2026	133.16	133.16	133.16	133.16	133.16	403
December 31, 2025	132.59	132.59	132.59	132.59	132.59	0
December 30, 2025	132.59	132.59	132.59	132.59	132.59	0
December 29, 2025	132.59	132.59	132.59	132.59	132.59	2
December 26, 2025	132.59	132.59	132.59	132.59	132.59	0
December 24, 2025	132.59	132.59	132.59	132.59	132.59	2
December 23, 2025	132.59	132.59	132.59	132.59	132.59	138
December 22, 2025	130.55	130.55	130.55	130.55	130.55	441
December 19, 2025	137.52	130.55	130.55	137.52	130.55	3,200
December 18, 2025	139.26	139.26	139.26	139.26	139.26	114
December 17, 2025	143	143	143	143	143	0
December 16, 2025	143	143	143	143	143	0
December 15, 2025	143	143	143	143	143	430
December 12, 2025	143	143	141.5	143	143	213
December 11, 2025	141.51	141.51	140.03	141.51	141.51	123
December 10, 2025	141.25	138.5	137.05	141.25	138.5	900
December 09, 2025	132.02	132.02	132.02	132.02	132.02	0
December 08, 2025	132.02	132.02	132.02	132.02	132.02	0
December 05, 2025	132.02	132.02	132.02	132.02	132.02	0
December 04, 2025	132.02	132.02	132.02	132.02	132.02	0
December 03, 2025	132.02	132.02	132.02	132.02	132.02	142
December 02, 2025	134.17	132.02	132.02	134.17	132.02	1,900
December 01, 2025	130.48	130.48	130.48	130.48	130.48	0
November 28, 2025	130.48	130.48	130.48	130.48	130.48	0
November 26, 2025	130.48	130.48	130.48	130.48	130.48	158
November 25, 2025	130.48	130.48	130.48	130.48	130.48	600
November 24, 2025	128.86	128.86	128.86	128.86	128.86	0

Federal Agricultural Mortgage Corporation (AGM-A) NYSE