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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.77	21.77	21.77	21.77	21.77	1,520
February 19, 2026	21.73	21.77	21.77	21.77	21.62	10,932
February 18, 2026	21.53	21.88	21.88	21.93	21.53	19,032
February 17, 2026	21.5	21.57	21.57	21.58	21.39	7,759
February 13, 2026	21.34	21.49	21.49	21.5	21.34	1,209
February 12, 2026	21.31	21.35	21.35	21.4	21.31	1,295
February 11, 2026	21.44	21.39	21.39	21.5	21.26	3,709
February 10, 2026	21.6	21.58	21.58	21.6	21.48	2,618
February 09, 2026	21.6	21.6	21.6	21.63	21.56	1,284
February 06, 2026	21.4	21.56	21.56	21.6	21.4	3,163
February 05, 2026	21.42	21.57	21.57	21.6	21.42	760
February 04, 2026	21.4	21.55	21.55	21.64	21.4	4,164
February 03, 2026	21.48	21.5	21.5	21.51	21.4	2,859
February 02, 2026	21.3	21.55	21.55	21.64	21.3	7,382
January 30, 2026	21.36	21.5	21.5	21.59	21.32	9,795
January 29, 2026	21.43	21.5	21.5	21.5	21.33	12,213
January 28, 2026	21.33	21.44	21.44	21.44	21.33	2,356
January 27, 2026	21.33	21.4	21.4	21.46	21.33	2,751
January 26, 2026	21.31	21.41	21.41	21.45	21.31	2,727
January 23, 2026	21.21	21.38	21.38	21.46	21.2	7,310
January 22, 2026	21.14	21.28	21.28	21.31	21.13	5,778
January 21, 2026	21.35	21.3	21.3	21.35	21.1	4,322
January 20, 2026	21.3	21.3	21.3	21.3	21.1	3,932
January 16, 2026	21.23	21.43	21.43	21.44	21.21	13,372
January 15, 2026	21.28	21.31	21.31	21.38	21.26	6,396
January 14, 2026	21.24	21.28	21.28	21.29	21.24	2,653
January 13, 2026	21.23	21.14	21.14	21.23	21.11	10,747
January 12, 2026	21.08	21.17	21.17	21.19	21.02	15,393
January 09, 2026	20.88	21.08	21.08	21.15	20.88	16,245
January 08, 2026	21.04	20.95	20.95	21.04	20.84	6,950
January 07, 2026	20.98	20.82	20.82	20.98	20.77	18,181
January 06, 2026	20.77	20.85	20.85	20.97	20.77	8,416
January 05, 2026	20.97	20.93	20.93	21.04	20.86	11,312
January 02, 2026	20.84	20.9	20.9	20.9	20.72	6,297
December 31, 2025	20.91	21.04	20.68	21.05	20.91	37,303
December 30, 2025	20.93	20.94	20.59	21.05	20.89	21,041
December 29, 2025	20.93	20.93	20.58	21.09	20.91	4,737
December 26, 2025	21.01	20.9	20.9	21.11	20.89	10,918
December 24, 2025	20.96	20.95	20.95	20.99	20.93	2,154
December 23, 2025	21.07	21	21	21.08	20.94	19,869
December 22, 2025	21.01	21.18	21.18	21.24	21.01	15,117
December 19, 2025	21.1	21.07	21.07	21.16	20.93	16,698
December 18, 2025	21.12	21.19	21.19	21.29	21.1	21,555
December 17, 2025	21.2	21.11	21.11	21.2	21.09	6,209
December 16, 2025	21.26	21.11	21.11	21.29	21.05	7,921
December 15, 2025	21.4	21.3	21.3	21.4	21.3	1,905
December 12, 2025	21.31	21.3	21.3	21.35	21.3	2,745
December 11, 2025	21.26	21.47	21.47	21.47	21.26	9,697
December 10, 2025	21.29	21.35	21.35	21.37	21.28	5,929
December 09, 2025	21.16	21.3	21.3	21.37	21.16	3,937
December 08, 2025	21.34	21.23	21.23	21.34	21.16	3,917
December 05, 2025	21.26	21.24	21.24	21.3	21.16	9,820
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

Federal Agricultural Mortgage Corporation (AGM-PD) NYSE