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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19.34	19.36	19.36	19.39	19.32	8,580
December 23, 2025	19.35	19.34	19.34	19.39	19.29	42,196
December 22, 2025	19.35	19.32	19.32	19.41	19.31	17,544
December 19, 2025	19.26	19.29	19.29	19.38	19.26	13,717
December 18, 2025	19.25	19.29	19.29	19.42	19.18	72,542
December 17, 2025	19.27	19.26	19.26	19.28	19.1	24,225
December 16, 2025	19.25	19.22	19.22	19.3	19.21	18,029
December 15, 2025	19.21	19.25	19.25	19.31	19.21	38,554
December 12, 2025	19.15	19.21	19.21	19.27	19.12	55,131
December 11, 2025	19.25	19.22	19.22	19.29	19.16	19,747
December 10, 2025	19.12	19.25	19.25	19.39	19.12	23,637
December 09, 2025	19.35	19.12	19.12	19.37	19.08	50,905
December 08, 2025	19.34	19.35	19.35	19.38	19.15	41,177
December 05, 2025	19.26	19.37	19.37	19.49	19.26	11,367
December 04, 2025	19.35	19.36	19.36	19.43	19.22	9,962
December 03, 2025	19.36	19.33	19.33	19.48	19.26	27,862
December 02, 2025	19.44	19.31	19.31	19.51	19.31	28,275
December 01, 2025	19.45	19.43	19.43	19.45	19.34	26,970
November 28, 2025	19.57	19.48	19.48	19.57	19.35	15,020
November 26, 2025	19.46	19.53	19.53	19.57	19.41	5,745
November 25, 2025	19.51	19.48	19.48	19.51	19.33	19,403
November 24, 2025	19.46	19.47	19.47	19.54	19.37	10,240
November 21, 2025	19.41	19.5	19.5	19.5	19.32	8,254
November 20, 2025	19.4	19.4	19.4	19.53	19.32	25,670
November 19, 2025	19.45	19.38	19.38	19.47	19.35	17,110
November 18, 2025	19.5	19.46	19.46	19.58	19.35	25,986
November 17, 2025	19.58	19.45	19.45	19.61	19.37	25,037
November 14, 2025	19.49	19.51	19.51	19.74	19.41	11,290
November 13, 2025	19.46	19.49	19.49	19.67	19.31	36,169
November 12, 2025	19.64	19.58	19.58	19.79	19.44	13,042
November 11, 2025	19.73	19.67	19.67	19.85	19.65	5,379
November 10, 2025	19.5	19.66	19.66	19.73	19.5	15,265
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

Federal Agricultural Mortgage Corporation (AGM-PF) NYSE