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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.37	19.59	19.59	19.59	19.37	24,038
July 01, 2025	19.22	19.37	19.37	19.47	19.22	13,204
June 30, 2025	19.55	19.68	19.35	19.72	19.45	21,354
June 27, 2025	19.68	19.58	19.25	19.68	19.5	23,069
June 26, 2025	19.62	19.44	19.12	19.62	19.3	7,750
June 25, 2025	19.54	19.4	19.08	19.55	19.34	11,183
June 24, 2025	19.45	19.45	19.13	19.55	19.4	11,746
June 23, 2025	19.29	19.38	19.06	19.44	19.29	8,853
June 20, 2025	19.44	19.29	18.97	20.4	19.26	17,122
June 18, 2025	19.34	19.36	19.04	19.53	19.34	10,222
June 17, 2025	19.39	19.33	19.01	19.39	19.33	3,061
June 16, 2025	19.53	19.43	19.11	19.53	19.3	10,140
June 13, 2025	19.42	19.29	18.97	19.42	19.29	5,932
June 12, 2025	19.37	19.44	19.12	19.61	19.37	3,622
June 11, 2025	19.52	19.42	19.1	19.52	19.33	6,348
June 10, 2025	19.37	19.4	19.08	19.44	19.34	8,622
June 09, 2025	19.35	19.42	19.1	19.46	19.35	9,425
June 06, 2025	19.45	19.33	19.01	19.45	19.31	16,998
June 05, 2025	19.45	19.44	19.12	19.54	19.37	8,267
June 04, 2025	19.36	19.46	19.46	19.5	19.35	17,622
June 03, 2025	19.41	19.36	19.36	19.57	19.35	8,198
June 02, 2025	19.65	19.51	19.51	19.73	19.35	14,679
May 30, 2025	19.9	19.47	19.47	19.9	19.47	37,823
May 29, 2025	19.88	19.79	19.79	20.04	19.77	11,715
May 28, 2025	19.97	19.89	19.89	19.97	19.81	9,004
May 27, 2025	20	19.98	19.98	20.75	19.92	4,906
May 23, 2025	20.02	19.79	19.79	21.39	19.76	6,051
May 22, 2025	20.07	20.02	20.02	20.07	19.94	3,443
May 21, 2025	20.06	19.86	19.86	20.13	19.86	8,891

Federal Agricultural Mortgage Corporation (AGM-PF) NYSE