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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.9	19.67	19.67	19.9	19.61	10,727
August 13, 2025	19.75	19.92	19.92	20.4	19.72	13,662
August 12, 2025	19.48	19.71	19.71	19.75	19.48	7,281
August 11, 2025	19.56	19.58	19.58	19.72	19.52	5,154
August 08, 2025	19.64	19.64	19.64	19.74	19.63	9,344
August 07, 2025	19.61	19.59	19.59	19.61	19.47	3,411
August 06, 2025	19.57	19.57	19.57	19.57	19.52	1,666
August 05, 2025	19.7	19.57	19.57	19.7	19.51	6,406
August 04, 2025	19.47	19.63	19.63	19.63	19.43	5,067
August 01, 2025	19.49	19.43	19.43	19.49	19.35	14,907
July 31, 2025	19.42	19.4	19.4	19.5	19.39	13,766
July 30, 2025	19.31	19.51	19.51	19.6	19.31	11,162
July 29, 2025	19.32	19.33	19.33	19.45	19.31	16,565
July 28, 2025	19.37	19.32	19.32	19.46	19.31	9,097
July 25, 2025	19.49	19.42	19.42	19.49	19.23	4,107
July 24, 2025	19.22	19.41	19.41	19.45	19.21	17,507
July 23, 2025	19.3	19.27	19.27	19.36	19.23	16,028
July 22, 2025	19.56	19.41	19.41	19.56	19.06	5,979
July 21, 2025	19.63	19.56	19.56	19.63	19.48	6,264
July 18, 2025	19.57	19.48	19.48	19.57	19.37	11,214
July 17, 2025	19.42	19.41	19.41	19.5	19.25	16,457
July 16, 2025	19.4	19.25	19.25	19.4	19.16	10,518
July 15, 2025	19.53	19.42	19.42	19.53	19.31	19,210
July 14, 2025	19.6	19.48	19.48	19.6	19.41	7,231
July 11, 2025	19.68	19.56	19.56	19.68	19.44	5,144
July 10, 2025	19.58	19.7	19.7	19.72	19.51	7,485
July 09, 2025	19.45	19.52	19.52	19.59	19.41	11,148
July 08, 2025	19.47	19.4	19.4	19.5	19.4	6,272
July 07, 2025	19.55	19.42	19.42	19.58	19.41	8,247
July 03, 2025	19.5	19.55	19.55	19.55	19.5	2,934

Federal Agricultural Mortgage Corporation (AGM-PF) NYSE