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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.87	22.1	22.1	22.25	21.87	3,693
February 19, 2026	22.14	22.23	22.23	22.23	21.85	1,826
February 18, 2026	21.97	22.18	22.18	22.19	21.92	6,489
February 17, 2026	21.65	21.92	21.92	21.92	21.65	6,516
February 13, 2026	21.63	21.74	21.74	21.75	21.63	797
February 12, 2026	21.65	21.64	21.64	21.84	21.62	1,630
February 11, 2026	21.78	21.73	21.73	21.78	21.7	2,724
February 10, 2026	21.62	21.62	21.62	21.62	21.62	188
February 09, 2026	21.57	21.7	21.7	21.75	21.57	2,827
February 06, 2026	21.86	21.72	21.72	21.89	21.61	1,103
February 05, 2026	21.83	21.75	21.75	21.83	21.68	789
February 04, 2026	21.74	21.65	21.65	21.85	21.65	3,338
February 03, 2026	21.56	21.65	21.65	21.74	21.56	3,338
February 02, 2026	21.75	21.77	21.77	21.85	21.75	1,159
January 30, 2026	21.6	21.68	21.68	21.68	21.55	4,053
January 29, 2026	21.64	21.66	21.66	21.66	21.6	1,540
January 28, 2026	21.51	21.61	21.61	21.61	21.51	3,130
January 27, 2026	21.42	21.6	21.6	21.69	21.42	2,218
January 26, 2026	21.71	21.42	21.42	21.87	21.3	6,095
January 23, 2026	21.5	21.81	21.81	21.81	21.5	2,961
January 22, 2026	21.39	21.64	21.64	21.64	21.39	3,377
January 21, 2026	21.33	21.48	21.48	21.48	21.33	1,371
January 20, 2026	21.4	21.31	21.31	21.41	21.31	9,353
January 16, 2026	21.62	21.55	21.55	21.62	21.47	1,181
January 15, 2026	21.37	21.63	21.63	21.66	21.37	4,872
January 14, 2026	21.52	21.5	21.5	21.52	21.31	4,116
January 13, 2026	21.39	21.36	21.36	21.4	21.35	1,658
January 12, 2026	21.29	21.29	21.29	21.39	21.28	3,908
January 09, 2026	21.41	21.29	21.29	21.41	21.29	1,271
January 08, 2026	21.24	21.27	21.27	21.29	21.22	2,943
January 07, 2026	21.35	21.13	21.13	21.55	21.11	15,211
January 06, 2026	21.16	21.32	21.32	21.32	21.05	16,439
January 05, 2026	21.08	21.15	21.15	21.15	21.07	8,017
January 02, 2026	21.01	21	21	21.54	20.99	6,728
December 31, 2025	21.1	21.17	20.81	21.17	21	8,786
December 30, 2025	21.01	21.2	20.84	21.2	20.98	13,552
December 29, 2025	21.03	21.05	20.69	21.13	21.03	6,535
December 26, 2025	20.94	21.02	21.02	21.08	20.94	8,899
December 24, 2025	20.99	20.94	20.94	21.12	20.92	7,056
December 23, 2025	21.18	20.95	20.95	21.23	20.89	35,401
December 22, 2025	21.42	21.14	21.14	21.42	21.13	15,606
December 19, 2025	21.31	21.36	21.36	21.42	21.26	13,978
December 18, 2025	21.28	21.43	21.43	21.56	21.28	1,748
December 17, 2025	21.23	21.28	21.28	21.46	21.23	7,299
December 16, 2025	21.3	21.25	21.25	21.31	21.22	4,392
December 15, 2025	21.34	21.3	21.3	21.4	21.3	8,645
December 12, 2025	21.4	21.41	21.41	21.5	21.31	4,664
December 11, 2025	21.51	21.45	21.45	21.62	21.45	6,527
December 10, 2025	21.42	21.6	21.6	21.6	21.41	5,135
December 09, 2025	21.4	21.42	21.42	21.68	21.4	5,953
December 08, 2025	21.48	21.4	21.4	21.55	21.4	4,186
December 05, 2025	21.53	21.58	21.58	21.64	21.52	3,125
December 04, 2025	21.51	21.62	21.62	21.66	21.4	3,128
December 03, 2025	21.51	21.51	21.51	21.67	21.48	11,258
December 02, 2025	21.51	21.51	21.51	21.66	21.51	4,323
December 01, 2025	21.4	21.6	21.6	21.66	21.4	2,364
November 28, 2025	21.45	21.65	21.65	21.68	21.45	3,215
November 26, 2025	21.42	21.55	21.55	21.67	21.42	1,350
November 25, 2025	21.63	21.53	21.53	21.63	21.37	3,144
November 24, 2025	21.65	21.62	21.62	21.68	21.48	5,833

Federal Agricultural Mortgage Corporation (AGM-PE) NYSE