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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.72	21.78	21.78	21.9	21.61	4,381
November 06, 2025	21.73	21.72	21.72	21.73	21.72	1,085
November 05, 2025	21.67	21.75	21.75	21.84	21.67	2,168
November 04, 2025	21.72	21.75	21.75	21.82	21.72	828
November 03, 2025	21.82	21.73	21.73	21.87	21.63	7,259
October 31, 2025	21.89	21.82	21.82	22.06	21.76	3,235
October 30, 2025	22.14	21.93	21.93	22.15	21.93	4,481
October 29, 2025	22.2	22.16	22.16	22.26	22.12	4,118
October 28, 2025	22.24	22.19	22.19	22.36	22.19	4,329
October 27, 2025	22.22	22.23	22.23	22.35	22.22	2,488
October 24, 2025	22.21	22.21	22.21	22.21	22.21	688
October 23, 2025	22.34	22.28	22.28	22.34	22.17	5,277
October 22, 2025	22.33	22.24	22.24	22.39	22.14	4,733
October 21, 2025	22.17	22.2	22.2	22.31	22.17	1,491
October 20, 2025	22.17	22.17	22.17	22.17	22.17	209
October 17, 2025	22.05	22.27	22.27	22.28	22.05	3,536
October 16, 2025	22.42	22.09	22.09	22.49	22.09	4,947
October 15, 2025	22.2	22.3	22.3	22.32	22.12	2,053
October 14, 2025	22.24	22.15	22.15	22.3	22.11	4,063
October 13, 2025	22.22	22.15	22.15	22.25	22.03	7,040
October 10, 2025	22.41	22.08	22.08	22.41	22.02	3,206
October 09, 2025	22.45	22.35	22.35	22.45	22.3	1,632
October 08, 2025	22.48	22.4	22.4	22.53	22.22	5,918
October 07, 2025	22.43	22.47	22.47	22.59	22.3	4,906
October 06, 2025	22.58	22.58	22.58	22.58	22.58	1,167
October 03, 2025	22.27	22.6	22.6	22.6	22.27	4,348
October 02, 2025	22.3	22.6	22.6	22.63	22.3	8,953
October 01, 2025	22.29	22.34	22.34	22.36	22.24	1,678
September 30, 2025	22.52	22.53	22.53	22.68	22.52	3,131
September 29, 2025	22.82	22.47	22.47	22.93	22.28	12,149
September 26, 2025	22.85	22.75	22.75	22.88	22.7	4,710
September 25, 2025	22.64	22.74	22.74	22.82	22.64	3,000
September 24, 2025	22.79	22.67	22.67	22.79	22.62	5,904
September 23, 2025	22.97	22.75	22.75	23.05	22.64	3,969
September 22, 2025	22.74	22.8	22.8	23.02	22.68	8,519
September 19, 2025	22.89	22.8	22.8	22.9	22.8	3,538
September 18, 2025	23.3	22.97	22.97	23.3	22.89	10,172
September 17, 2025	23.28	23	23	23.28	22.91	6,275
September 16, 2025	23.18	23.2	23.2	23.21	23	8,595
September 15, 2025	22.74	22.98	22.98	23.24	22.74	2,366
September 12, 2025	22.57	22.81	22.81	23.1	22.5	4,793
September 11, 2025	22.7	22.72	22.72	22.73	22.51	5,811
September 10, 2025	22.55	22.49	22.49	22.7	22.46	1,561
September 09, 2025	22.5	22.48	22.48	22.73	22.2	13,752
September 08, 2025	22.68	22.5	22.5	22.68	22.38	2,287
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

Federal Agricultural Mortgage Corporation (AGM-PE) NYSE