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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.16	18.09	18.09	18.16	18.09	17,192
December 03, 2025	18.1	18.13	18.13	18.18	18.09	8,915
December 02, 2025	18.1	18.12	18.12	18.19	18.07	8,900
December 01, 2025	18.1	18.12	18.12	18.14	18.07	10,283
November 28, 2025	18.11	18.13	18.13	18.2	18.11	6,230
November 26, 2025	18.07	18.13	18.13	18.17	18.07	13,884
November 25, 2025	18.18	18.07	18.07	18.19	18.07	12,431
November 24, 2025	18.07	18.12	18.12	18.21	18.07	7,582
November 21, 2025	18.06	18.15	18.15	18.25	18.06	7,327
November 20, 2025	18.23	18.06	18.06	18.23	18.06	7,161
November 19, 2025	18.09	18.1	18.1	18.38	18.06	11,309
November 18, 2025	18.26	18.02	18.02	18.4	18.02	19,693
November 17, 2025	18.41	18.27	18.27	18.48	18.26	11,258
November 14, 2025	18.26	18.41	18.41	18.45	18.26	6,961
November 13, 2025	18.63	18.26	18.26	18.63	18.25	9,334
November 12, 2025	18.68	18.5	18.5	18.68	18.45	10,461
November 11, 2025	18.6	18.63	18.63	18.67	18.6	1,025
November 10, 2025	18.59	18.69	18.69	18.69	18.59	5,041
November 07, 2025	18.55	18.55	18.55	18.75	18.47	6,558
November 06, 2025	18.7	18.55	18.55	18.7	18.55	4,355
November 05, 2025	18.52	18.7	18.7	18.8	18.52	4,571
November 04, 2025	18.71	18.67	18.67	18.75	18.57	24,757
November 03, 2025	18.81	18.76	18.76	18.85	18.66	10,861
October 31, 2025	18.95	18.75	18.75	18.95	18.57	48,218
October 30, 2025	19.15	18.9	18.9	19.22	18.84	12,759
October 29, 2025	19.38	19.3	19.3	19.38	19.3	3,751
October 28, 2025	19.32	19.26	19.26	19.41	19.26	3,151
October 27, 2025	19.35	19.35	19.35	19.35	19.26	6,413
October 24, 2025	19.08	19.33	19.33	19.34	19.04	10,052
October 23, 2025	19	19.24	19.24	19.24	19	7,264
October 22, 2025	19.35	19.22	19.22	19.35	19.15	890
October 21, 2025	19.15	19.33	19.33	19.33	19.15	1,566
October 20, 2025	19.13	19.27	19.27	19.27	19.1	4,101
October 17, 2025	19.17	19.08	19.08	19.33	18.94	11,087
October 16, 2025	19.24	19.11	19.11	19.24	18.96	24,713
October 15, 2025	19.11	19.24	19.24	19.43	19.02	17,646
October 14, 2025	19.06	19.18	19.18	19.2	19.06	3,485
October 13, 2025	19.05	19.27	19.27	19.44	19.04	13,414
October 10, 2025	19.25	19.05	19.05	19.53	19.04	13,856
October 09, 2025	19.35	19.3	19.3	19.43	19.11	27,041
October 08, 2025	19.54	19.35	19.35	19.54	19.14	25,569
October 07, 2025	19.38	19.36	19.36	19.48	19.24	13,507
October 06, 2025	19.2	19.2	19.2	19.4	19.2	12,570
October 03, 2025	19.25	19.21	19.21	19.25	19.07	14,369
October 02, 2025	19.29	19.18	19.18	19.32	19.18	9,203
October 01, 2025	19.19	19.34	19.34	19.34	19.04	10,063
September 30, 2025	19.49	19.45	19.15	19.49	19.41	7,160
September 29, 2025	19.45	19.49	19.18	19.49	19.36	4,422
September 26, 2025	19.56	19.37	19.37	19.56	19.35	4,456
September 25, 2025	19.5	19.4	19.4	19.5	19.35	15,087
September 24, 2025	19.6	19.49	19.49	19.6	19.38	10,265
September 23, 2025	19.63	19.7	19.7	19.74	19.63	4,130
September 22, 2025	19.57	19.7	19.7	19.76	19.55	14,155
September 19, 2025	19.6	19.7	19.7	19.7	19.54	10,635
September 18, 2025	19.6	19.55	19.55	19.63	19.42	8,672
September 17, 2025	19.65	19.61	19.61	19.73	19.6	2,931
September 16, 2025	19.41	19.6	19.6	19.6	19.37	9,766
September 15, 2025	19.33	19.38	19.38	19.41	19.33	8,181
September 12, 2025	19.44	19.28	19.28	19.5	19.2	11,446
September 11, 2025	19.31	19.35	19.35	19.45	19.31	6,224

Federal Agricultural Mortgage Corporation (AGM-PG) NYSE