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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	21.48	21.63	21.63	21.66	21.48	9,898
July 02, 2025	21.38	21.37	21.37	21.4	21.3	7,241
July 01, 2025	21.2	21.21	21.21	21.35	21.1	19,537
June 30, 2025	21.53	21.54	21.18	21.54	21.31	8,454
June 27, 2025	21.41	21.49	21.13	21.57	21.29	6,826
June 26, 2025	21.27	21.41	21.06	21.46	21.27	2,842
June 25, 2025	21.53	21.42	21.07	21.58	21.27	3,865
June 24, 2025	21.49	21.48	21.12	21.55	21.35	10,767
June 23, 2025	21.48	21.39	21.04	21.48	21.25	6,099
June 20, 2025	21.32	21.92	21.56	21.92	21.25	3,759
June 18, 2025	21.39	21.27	20.92	21.4	21.16	6,813
June 17, 2025	21.35	21.3	21.3	21.35	21.2	5,685
June 16, 2025	21.47	21.28	21.28	21.49	21.2	10,577
June 13, 2025	21.27	21.64	21.64	21.64	21.1	6,302
June 12, 2025	21.25	21.31	21.31	21.31	21.23	2,492
June 11, 2025	21.2	21.24	21.24	21.26	21.08	20,736
June 10, 2025	21.07	21.16	21.16	21.16	21.05	986
June 09, 2025	21.04	21.11	21.11	21.11	20.98	1,398
June 06, 2025	20.98	21.02	21.02	21.06	20.98	3,439
June 05, 2025	21.14	21.1	21.1	21.16	21.03	7,360
June 04, 2025	21.16	21.04	21.04	21.16	20.97	15,815
June 03, 2025	21.03	20.98	20.98	21.11	20.96	11,787
June 02, 2025	21.05	20.95	20.95	21.05	20.92	7,568
May 30, 2025	21.35	20.94	20.94	21.35	20.94	39,639
May 29, 2025	21.48	21.24	21.24	21.55	21.24	5,575
May 28, 2025	21.68	21.49	21.49	21.68	21.49	2,631
May 27, 2025	21.68	21.58	21.58	21.68	21.55	1,142
May 23, 2025	21.61	21.61	21.61	21.61	21.61	417

Federal Agricultural Mortgage Corporation (AGM-PD) NYSE