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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.37	21.29	21.29	21.37	21.22	23,100
December 03, 2025	21.26	21.31	21.31	21.31	21.23	5,144
December 02, 2025	21.32	21.26	21.26	21.34	21.26	5,891
December 01, 2025	21.35	21.32	21.32	21.37	21.31	7,003
November 28, 2025	21.47	21.41	21.41	21.47	21.39	3,090
November 26, 2025	21.4	21.48	21.48	21.48	21.36	12,296
November 25, 2025	21.42	21.38	21.38	21.47	21.36	10,170
November 24, 2025	21.4	21.43	21.43	21.55	21.4	27,766
November 21, 2025	21.37	21.4	21.4	21.44	21.36	7,464
November 20, 2025	21.36	21.38	21.38	21.44	21.36	3,187
November 19, 2025	21.4	21.43	21.43	21.43	21.36	4,815
November 18, 2025	21.45	21.42	21.42	21.45	21.4	5,715
November 17, 2025	21.41	21.4	21.4	21.5	21.4	6,771
November 14, 2025	21.45	21.44	21.44	21.51	21.4	13,623
November 13, 2025	21.42	21.43	21.43	21.6	21.35	14,363
November 12, 2025	21.65	21.62	21.62	21.77	21.56	13,773
November 11, 2025	21.6	21.69	21.69	21.69	21.52	5,251
November 10, 2025	21.45	21.6	21.6	21.62	21.45	7,759
November 07, 2025	21.61	21.56	21.56	21.69	21.42	9,028
November 06, 2025	21.93	21.74	21.74	21.93	21.74	1,147
November 05, 2025	21.62	21.85	21.85	21.92	21.62	2,013
November 04, 2025	21.65	21.7	21.7	21.8	21.63	2,503
November 03, 2025	21.91	21.93	21.93	22.24	21.63	16,845
October 31, 2025	22.21	22.02	22.02	22.41	21.92	25,754
October 30, 2025	22.28	22.4	22.4	22.47	22.19	3,141
October 29, 2025	22.46	22.4	22.4	22.46	22.36	2,039
October 28, 2025	22.31	22.37	22.37	22.6	22.31	3,339
October 27, 2025	22.56	22.31	22.31	22.56	22.31	1,152
October 24, 2025	22.34	22.47	22.47	22.65	22.34	1,111
October 23, 2025	22.21	22.49	22.49	22.59	22.21	1,978
October 22, 2025	22.3	22.36	22.36	22.41	22.3	4,594
October 21, 2025	22.18	22.43	22.43	22.57	22.18	7,218
October 20, 2025	22.35	22.35	22.35	22.46	22.17	3,176
October 17, 2025	22.4	22.35	22.35	22.48	22.17	5,791
October 16, 2025	22.32	22.4	22.4	22.49	22.32	5,907
October 15, 2025	22.3	22.27	22.27	22.35	22.12	10,004
October 14, 2025	22.11	22.43	22.43	22.43	22.11	5,733
October 13, 2025	22.17	22.32	22.32	22.43	22.17	13,298
October 10, 2025	22.36	22.33	22.33	22.42	22.31	5,972
October 09, 2025	22.57	22.89	22.89	22.89	22.53	6,212
October 08, 2025	23.13	22.67	22.67	23.15	22.32	61,547
October 07, 2025	23.5	23.45	23.45	23.5	23.21	7,640
October 06, 2025	23.49	23.49	23.49	23.49	23.25	3,272
October 03, 2025	23.5	23.43	23.43	23.5	23.43	874
October 02, 2025	23.5	23.49	23.49	23.5	23.39	2,308
October 01, 2025	23.2	23.37	23.37	23.37	23.2	1,716
September 30, 2025	23.27	23.5	23.14	23.5	23.27	4,197
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

Federal Agricultural Mortgage Corporation (AGM-PD) NYSE