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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.47	19.68	19.68	19.68	19.41	10,111
November 06, 2025	19.66	19.63	19.63	19.75	19.5	15,113
November 05, 2025	19.5	19.63	19.63	19.72	19.5	10,978
November 04, 2025	19.53	19.59	19.59	19.65	19.43	12,990
November 03, 2025	19.81	19.72	19.72	19.81	19.5	11,224
October 31, 2025	19.95	19.72	19.72	20	19.65	36,494
October 30, 2025	20.15	19.9	19.9	20.2	19.9	16,320
October 29, 2025	20.38	20.24	20.24	20.53	20.24	25,010
October 28, 2025	20.27	20.3	20.3	20.43	20.22	5,879
October 27, 2025	20.32	20.27	20.27	20.4	20.25	4,096
October 24, 2025	20.25	20.25	20.25	20.39	20.23	1,852
October 23, 2025	20.15	20.22	20.22	20.33	20.1	9,642
October 22, 2025	20.31	20.3	20.3	20.4	20.3	7,510
October 21, 2025	20.34	20.3	20.3	20.54	20.3	3,333
October 20, 2025	20.25	20.34	20.34	20.46	20.25	7,007
October 17, 2025	20.36	20.37	20.37	20.45	20.11	12,199
October 16, 2025	20.13	20.28	20.28	20.32	20.02	15,730
October 15, 2025	20.46	20.2	20.2	20.47	20.2	2,620
October 14, 2025	20.16	20.2	20.2	20.35	20.11	5,079
October 13, 2025	20.15	20.16	20.16	20.16	20.1	4,811
October 10, 2025	20.34	20.09	20.09	20.45	20.09	14,616
October 09, 2025	20.25	20.34	20.34	20.39	20.24	11,377
October 08, 2025	20.39	20.3	20.3	20.51	20.17	17,493
October 07, 2025	20.34	20.45	20.45	20.48	20.31	6,808
October 06, 2025	20.36	20.36	20.36	20.55	20.34	9,329
October 03, 2025	20.5	20.36	20.36	20.57	20.36	7,945
October 02, 2025	20.48	20.63	20.63	20.65	20.32	5,732
October 01, 2025	20.22	20.53	20.53	20.53	20.22	5,866
September 30, 2025	20.6	20.66	20.33	20.68	20.59	5,548
September 29, 2025	20.53	20.74	20.41	20.74	20.53	9,683
September 26, 2025	20.45	20.68	20.68	20.73	20.45	1,993
September 25, 2025	20.65	20.5	20.5	20.67	20.45	2,804
September 24, 2025	20.91	20.8	20.8	20.92	20.65	2,974
September 23, 2025	20.79	20.88	20.88	20.9	20.74	9,674
September 22, 2025	20.87	20.89	20.89	20.89	20.64	14,382
September 19, 2025	20.83	20.77	20.77	20.98	20.68	5,625
September 18, 2025	20.75	20.72	20.72	20.84	20.5	10,406
September 17, 2025	20.78	20.79	20.79	20.89	20.47	5,982
September 16, 2025	20.63	20.7	20.7	20.8	20.5	11,815
September 15, 2025	20.6	20.5	20.5	20.8	20.48	11,382
September 12, 2025	20.73	20.57	20.57	20.73	20.57	1,808
September 11, 2025	20.75	20.78	20.78	20.78	20.64	9,182
September 10, 2025	20.5	20.56	20.56	20.74	20.5	5,028
September 09, 2025	20.5	20.49	20.49	20.71	20.44	5,400
September 08, 2025	20.68	20.61	20.61	20.74	20.57	6,220
September 05, 2025	20.38	20.55	20.55	20.56	20.38	5,891
September 04, 2025	20.12	20.36	20.36	20.38	20.12	9,717
September 03, 2025	20.24	20.3	20.3	20.38	20.22	5,954
September 02, 2025	20.2	20.33	20.33	20.35	20.2	8,196
August 29, 2025	20.1	20.15	20.15	20.16	20.1	7,531
August 28, 2025	20.07	20.12	20.12	20.13	20.07	9,909
August 27, 2025	20.07	20.08	20.08	20.12	20.05	13,869
August 26, 2025	20.18	20.07	20.07	20.2	20.03	16,095
August 25, 2025	20.25	20.16	20.16	20.25	20.1	13,704
August 22, 2025	20.05	20.21	20.21	20.21	20.05	9,382
August 21, 2025	19.95	20	20	20.05	19.95	11,542
August 20, 2025	19.75	19.95	19.95	20	19.75	16,053
August 19, 2025	19.75	19.78	19.78	19.88	19.75	8,079
August 18, 2025	19.72	19.73	19.73	19.75	19.72	3,586
August 15, 2025	19.65	19.71	19.71	19.71	19.63	6,275

Federal Agricultural Mortgage Corporation (AGM-PF) NYSE