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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	123	123	123	123	123	86
November 06, 2025	123	123	123	123	123	2
November 05, 2025	123	123	123	123	123	674
November 04, 2025	123	123	123	123	123	549
November 03, 2025	121.51	121.51	121.51	121.51	121.51	315
October 31, 2025	119.9	119.9	119.9	119.9	119.9	327
October 30, 2025	121.69	121.69	121.69	121.69	121.69	300
October 29, 2025	124.12	120.26	120.26	124.12	120.04	505
October 28, 2025	125.33	125.33	125.33	125.33	125.33	12
October 27, 2025	125.33	125.33	125.33	125.33	125.33	231
October 24, 2025	122.29	123.69	123.69	123.69	122.29	600
October 23, 2025	121.75	121.75	121.75	121.75	121.75	11
October 22, 2025	123.64	121.75	121.75	123.64	121.75	642
October 21, 2025	119.5	119.5	119.5	119.5	119.5	6
October 20, 2025	119.28	119.5	119.12	119.5	119.28	1,359
October 17, 2025	119.25	118.76	118.76	119.25	118.61	904
October 16, 2025	117.01	119.12	119.12	119.12	117.01	893
October 15, 2025	121.11	121.11	121.11	121.11	121.11	22
October 14, 2025	121.11	121.11	121.11	121.11	121.11	248
October 13, 2025	121.5	121.5	121.5	121.5	121.5	314
October 10, 2025	121.38	121.5	121.5	121.5	121.38	3,200
October 09, 2025	120.99	120.99	120.99	120.99	120.99	400
October 08, 2025	119	121	121	121	119	743
October 07, 2025	121.88	119.88	119.88	121.88	119.83	1,411
October 06, 2025	126.05	120	120	126.05	120	2,300
October 03, 2025	123.4	123.4	123.4	123.4	123.4	62
October 02, 2025	122.5	123.4	123.4	123.85	122.5	1,047
October 01, 2025	124	124	124	124	124	600
September 30, 2025	123.17	124	124	124	123.17	1,000
September 29, 2025	124.51	124.51	124.51	124.51	124.51	313
September 26, 2025	124.51	124.51	124.51	124.87	124.51	1,300
September 25, 2025	129.12	129.12	129.12	129.12	129.12	334
September 24, 2025	132.06	129.12	129.12	133	129.12	1,000
September 23, 2025	129.97	129.97	129.97	129.97	129.97	400
September 22, 2025	133.45	133.45	133.45	133.45	133.45	314
September 19, 2025	127	132.37	132.37	132.85	126.18	8,818
September 18, 2025	126.75	129.48	129.48	129.48	126.75	2,600
September 17, 2025	129.07	128.24	128.24	130.93	128.24	2,200
September 16, 2025	130.49	129.13	129.13	130.49	125.03	2,502
September 15, 2025	131.51	131.51	131.51	131.89	131.51	1,129
September 12, 2025	138	137.02	135.52	138	137.02	622
September 11, 2025	138	138	136.49	138	138	1,043
September 10, 2025	139	139	137.48	139	139	1,400
September 09, 2025	143	140	138.47	143	140	1,043
September 08, 2025	146.61	144	142.42	146.61	144	1,600
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

Federal Agricultural Mortgage Corporation (AGM-A) NYSE