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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	23.5	23.45	23.45	23.5	23.33	3,892
September 26, 2025	23.4	23.4	23.4	23.5	23.4	7,951
September 25, 2025	23.4	23.5	23.5	23.5	23.4	1,563
September 24, 2025	23.38	23.41	23.41	23.5	23.31	2,384
September 23, 2025	23.26	23.36	23.36	23.5	23.26	854
September 22, 2025	23.32	23.5	23.5	23.5	23.28	5,253
September 19, 2025	23.28	23.45	23.45	23.45	23.25	4,437
September 18, 2025	23.3	23.44	23.44	23.44	23.26	1,442
September 17, 2025	23.41	23.39	23.39	23.79	22.92	3,844
September 16, 2025	23.85	23.75	23.75	23.9	23.5	7,849
September 15, 2025	23.47	23.64	23.64	23.71	23.47	1,841
September 12, 2025	23.3	23.51	23.51	23.51	23.3	1,402
September 11, 2025	23.35	23.37	23.37	23.37	23.16	3,982
September 10, 2025	23.05	23.01	23.01	23.24	23.01	6,146
September 09, 2025	23	23	23	23.05	22.83	4,950
September 08, 2025	22.83	23.02	23.02	23.02	22.81	4,505
September 05, 2025	22.85	22.85	22.85	22.85	22.8	2,509
September 04, 2025	22.62	22.8	22.8	22.8	22.62	6,406
September 03, 2025	22.6	22.77	22.77	22.77	22.6	11,431
September 02, 2025	22.8	22.76	22.76	22.8	22.5	8,060
August 29, 2025	22.44	22.85	22.85	22.85	22.44	9,109
August 28, 2025	22.77	22.73	22.73	22.84	22.52	7,947
August 27, 2025	22.59	22.78	22.78	22.78	22.59	614
August 26, 2025	22.6	22.64	22.64	22.76	22.6	5,679
August 25, 2025	22.75	22.85	22.85	22.85	22.63	2,653
August 22, 2025	22.88	22.77	22.77	22.92	22.77	2,546
August 21, 2025	22.9	22.85	22.85	22.9	22.75	4,701
August 20, 2025	22.5	22.8	22.8	22.94	22.5	4,267
August 19, 2025	22.34	22.5	22.5	22.5	22.34	7,102
August 18, 2025	22.17	22.17	22.17	22.45	22.06	8,323
August 15, 2025	22.4	22.29	22.29	22.4	22.23	6,097
August 14, 2025	22.49	22.43	22.43	22.49	22.28	3,667
August 13, 2025	22.28	22.5	22.5	22.5	22.28	6,082
August 12, 2025	22.22	22.34	22.34	22.45	22.13	3,683
August 11, 2025	22.22	22.4	22.4	22.4	22.22	2,679
August 08, 2025	22.61	22.46	22.46	22.61	22.46	584
August 07, 2025	22.39	22.49	22.49	22.49	22.18	6,146
August 06, 2025	22.11	22.39	22.39	22.39	22.02	3,230
August 05, 2025	22.15	22.22	22.22	22.39	22.15	4,878
August 04, 2025	21.85	22.31	22.31	22.37	21.79	7,512
August 01, 2025	21.88	21.97	21.97	21.99	21.85	2,265
July 31, 2025	21.85	21.69	21.69	21.91	21.69	5,715
July 30, 2025	21.76	21.85	21.85	21.9	21.71	2,785
July 29, 2025	21.69	21.85	21.85	21.85	21.69	1,337
July 28, 2025	21.69	21.77	21.77	21.84	21.69	5,992
July 25, 2025	21.86	21.69	21.69	22	21.69	6,090
July 24, 2025	21.9	21.93	21.93	22.07	21.9	2,422
July 23, 2025	22	22.07	22.07	22.37	22	9,011
July 22, 2025	22.02	22.12	22.12	22.21	21.98	6,629
July 21, 2025	22.19	22.02	22.02	22.79	21.82	5,279
July 18, 2025	22.05	22.01	22.01	22.19	21.79	5,570
July 17, 2025	21.81	21.75	21.75	21.85	21.53	15,485
July 16, 2025	21.76	21.75	21.75	21.81	21.52	9,973
July 15, 2025	21.83	21.65	21.65	21.83	21.3	8,049
July 14, 2025	21.4	21.73	21.73	21.73	21.31	12,340
July 11, 2025	21.6	21.52	21.52	21.7	21.43	4,600
July 10, 2025	21.42	21.79	21.79	21.82	21.42	9,076
July 09, 2025	21.34	21.52	21.52	21.65	21.34	1,342
July 08, 2025	21.5	21.46	21.46	21.61	21.27	16,365
July 07, 2025	21.66	21.52	21.52	21.7	21.52	3,436

Federal Agricultural Mortgage Corporation (AGM-PD) NYSE