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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.6	21.59	21.59	21.7	21.34	6,324
November 20, 2025	21.78	21.58	21.58	21.78	21.32	5,557
November 19, 2025	21.7	21.58	21.58	21.7	21.58	1,612
November 18, 2025	21.64	21.62	21.62	21.64	21.55	3,745
November 17, 2025	21.76	21.62	21.62	21.76	21.62	2,192
November 14, 2025	21.72	21.62	21.62	21.83	21.62	1,951
November 13, 2025	21.9	21.7	21.7	21.9	21.7	1,390
November 12, 2025	21.72	21.91	21.91	21.92	21.71	3,680
November 11, 2025	21.7	21.73	21.73	21.9	21.7	5,868
November 10, 2025	21.72	21.72	21.72	21.99	21.7	4,658
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

Federal Agricultural Mortgage Corporation (AGM-PE) NYSE