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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.59	22.31	22.31	22.59	22.27	912
September 04, 2025	22.45	22.26	22.26	22.58	22.26	2,201
September 03, 2025	22.55	22.5	22.5	22.7	22.5	11,600
September 02, 2025	22.4	22.59	22.59	22.59	22.4	3,224
August 29, 2025	22.65	22.67	22.67	22.68	22.65	2,526
August 28, 2025	22.46	22.7	22.7	22.75	22.42	6,170
August 27, 2025	22.39	22.32	22.32	22.39	22.31	2,828
August 26, 2025	22.4	22.4	22.4	22.47	22.4	5,991
August 25, 2025	22.49	22.47	22.47	22.58	22.34	3,870
August 22, 2025	22.32	22.43	22.43	22.43	22.28	2,585
August 21, 2025	22.02	22.29	22.29	22.29	22	7,580
August 20, 2025	22.15	22.03	22.03	22.15	22.03	1,916
August 19, 2025	21.96	21.98	21.98	22.01	21.95	1,892
August 18, 2025	21.99	22.01	22.01	22.11	21.92	3,323
August 15, 2025	22.05	21.9	21.9	22.08	21.9	5,414
August 14, 2025	21.81	21.81	21.81	21.81	21.81	261
August 13, 2025	21.93	21.92	21.92	22	21.84	2,921
August 12, 2025	21.88	21.85	21.85	21.88	21.85	989
August 11, 2025	21.82	21.85	21.85	21.85	21.7	2,916
August 08, 2025	22	22	22	22.01	22	1,760
August 07, 2025	21.87	21.92	21.92	21.99	21.87	5,618
August 06, 2025	21.91	21.99	21.99	21.99	21.69	3,720
August 05, 2025	21.8	21.95	21.95	21.99	21.8	3,770
August 04, 2025	21.75	21.8	21.8	21.8	21.67	8,209
August 01, 2025	21.7	21.67	21.67	21.7	21.51	2,302
July 31, 2025	21.59	21.64	21.64	21.64	21.51	6,647
July 30, 2025	21.51	21.58	21.58	21.58	21.51	2,568
July 29, 2025	21.45	21.51	21.51	21.57	21.45	3,973
July 28, 2025	21.52	21.51	21.51	21.56	21.51	2,197
July 25, 2025	21.71	21.57	21.57	21.74	21.55	2,923
July 24, 2025	21.56	21.71	21.71	21.71	21.56	2,275
July 23, 2025	21.52	21.56	21.56	21.65	21.46	4,539
July 22, 2025	21.58	21.52	21.52	21.58	21.52	2,132
July 21, 2025	21.48	21.58	21.58	21.65	21.42	7,097
July 18, 2025	21.45	21.58	21.58	21.58	21.4	8,768
July 17, 2025	21.43	21.41	21.41	21.43	21.32	2,401
July 16, 2025	21.44	21.26	21.26	21.44	21.24	1,352
July 15, 2025	21.38	21.4	21.4	21.65	21.35	29,640
July 14, 2025	21.48	21.4	21.4	21.54	21.24	7,920
July 11, 2025	21.7	21.48	21.48	21.7	21.4	6,655
July 10, 2025	21.64	21.62	21.62	21.64	21.62	1,317
July 09, 2025	21.42	21.64	21.64	21.65	21.42	6,779
July 08, 2025	21.4	21.45	21.45	21.46	21.37	3,423
July 07, 2025	21.39	21.37	21.37	21.39	21.31	2,053
July 03, 2025	21.35	21.44	21.44	21.44	21.35	3,837
July 02, 2025	21.38	21.41	21.41	21.41	21.3	2,624
July 01, 2025	21.22	21.38	21.38	21.38	21.17	6,355
June 30, 2025	21.39	21.57	21.21	21.57	21.39	2,386
June 27, 2025	21.59	21.4	21.04	21.59	21.4	2,750
June 26, 2025	21.54	21.57	21.21	21.57	21.5	3,978
June 25, 2025	21.55	21.5	21.14	21.55	21.5	2,736
June 24, 2025	21.46	21.54	21.18	21.55	21.46	1,565
June 23, 2025	21.32	21.38	21.02	21.38	21.31	1,504
June 20, 2025	21.29	21.34	20.98	21.34	21.29	541
June 18, 2025	21.37	21.29	20.94	21.37	21.28	2,647
June 17, 2025	21.36	21.37	21.01	21.37	21.25	3,825
June 16, 2025	21.36	21.36	21	21.36	21.36	1,873
June 13, 2025	21.4	21.35	21.35	21.4	21.26	934
June 12, 2025	21.51	21.51	21.51	21.52	21.51	888
June 11, 2025	21.42	21.45	21.45	21.46	21.33	2,856

Federal Agricultural Mortgage Corporation (AGM-PE) NYSE