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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.85	19.85	19.85	19.91	19.79	10,587
February 19, 2026	19.82	19.88	19.88	19.96	19.75	3,959
February 18, 2026	19.97	19.81	19.81	19.98	19.81	4,435
February 17, 2026	19.7	19.93	19.93	19.93	19.68	7,439
February 13, 2026	19.73	19.79	19.79	19.8	19.71	4,997
February 12, 2026	19.62	19.73	19.73	19.73	19.61	9,059
February 11, 2026	19.69	19.61	19.61	19.69	19.56	6,416
February 10, 2026	19.88	19.69	19.69	19.88	19.69	2,210
February 09, 2026	19.77	19.74	19.74	19.78	19.56	4,271
February 06, 2026	19.75	19.77	19.77	19.84	19.66	16,339
February 05, 2026	19.54	19.73	19.73	19.73	19.54	5,768
February 04, 2026	19.54	19.68	19.68	19.68	19.54	4,259
February 03, 2026	19.75	19.5	19.5	19.75	19.5	9,623
February 02, 2026	19.61	19.59	19.59	19.68	19.54	2,385
January 30, 2026	19.51	19.5	19.5	19.71	19.48	22,906
January 29, 2026	19.68	19.69	19.69	19.75	19.53	3,377
January 28, 2026	19.57	19.72	19.72	19.72	19.56	5,139
January 27, 2026	19.72	19.63	19.63	19.74	19.57	8,896
January 26, 2026	19.8	19.7	19.7	19.8	19.65	5,578
January 23, 2026	19.62	19.74	19.74	19.75	19.61	8,011
January 22, 2026	19.61	19.75	19.75	19.79	19.61	6,962
January 21, 2026	19.48	19.71	19.71	19.81	19.45	10,774
January 20, 2026	19.6	19.65	19.65	19.82	19.54	14,340
January 16, 2026	19.6	19.72	19.72	19.82	19.6	16,095
January 15, 2026	19.67	19.73	19.73	19.82	19.5	1,644
January 14, 2026	19.48	19.6	19.6	19.67	19.48	14,308
January 13, 2026	19.42	19.47	19.47	19.57	19.42	7,308
January 12, 2026	19.43	19.42	19.42	19.49	19.4	9,289
January 09, 2026	19.42	19.43	19.43	19.53	19.3	10,842
January 08, 2026	19.37	19.42	19.42	19.47	19.34	14,217
January 07, 2026	19.4	19.32	19.32	19.4	19.28	8,211
January 06, 2026	19.3	19.38	19.38	19.4	19.14	20,132
January 05, 2026	19.37	19.42	19.42	19.52	19.33	16,018
January 02, 2026	19.32	19.31	19.31	19.35	19.24	12,387
December 31, 2025	19.33	19.48	19.15	19.48	19.31	19,140
December 30, 2025	19.3	19.32	18.99	19.38	19.29	31,801
December 29, 2025	19.32	19.32	18.99	19.4	19.28	29,770
December 26, 2025	19.31	19.36	19.36	19.47	19.31	12,575
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

Federal Agricultural Mortgage Corporation (AGM-PF) NYSE