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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	128.86	128.86	128.86	128.86	128.86	150
November 20, 2025	128.86	128.86	128.86	128.86	128.86	536
November 19, 2025	129.05	129.05	129.05	129.05	129.05	0
November 18, 2025	129.05	129.05	129.05	129.05	129.05	0
November 17, 2025	129.05	129.05	129.05	129.05	129.05	0
November 14, 2025	129.05	129.05	129.05	129.05	129.05	40
November 13, 2025	129.4	129.05	129.05	131.13	129	1,600
November 12, 2025	126.37	128.15	128.15	128.15	126.37	700
November 11, 2025	123.47	125.49	125.49	125.49	123.47	400
November 10, 2025	123.98	123.98	123.98	123.98	123.98	200
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

Federal Agricultural Mortgage Corporation (AGM-A) NYSE