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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.34	19.28	19.28	19.36	19.05	12,600
September 09, 2025	19.26	19.22	19.22	19.26	19.13	14,596
September 08, 2025	19.16	19.16	19.16	19.28	19.16	11,895
September 05, 2025	18.9	19.09	19.09	19.12	18.9	9,278
September 04, 2025	18.86	18.89	18.89	18.92	18.81	11,359
September 03, 2025	18.77	18.86	18.86	18.87	18.77	9,174
September 02, 2025	18.74	18.77	18.77	18.8	18.7	5,944
August 29, 2025	18.66	18.7	18.7	18.74	18.57	44,398
August 28, 2025	18.58	18.68	18.68	18.68	18.55	14,329
August 27, 2025	18.58	18.61	18.61	18.65	18.55	21,734
August 26, 2025	18.72	18.58	18.58	18.84	18.56	39,047
August 25, 2025	18.82	18.77	18.77	18.87	18.72	4,190
August 22, 2025	18.7	18.77	18.77	18.79	18.69	10,993
August 21, 2025	18.64	18.63	18.63	18.74	18.55	9,186
August 20, 2025	18.6	18.65	18.65	18.65	18.44	13,134
August 19, 2025	18.5	18.53	18.53	18.56	18.46	7,533
August 18, 2025	18.6	18.45	18.45	18.6	18.36	4,399
August 15, 2025	18.42	18.43	18.43	18.43	18.39	1,400
August 14, 2025	18.44	18.44	18.44	18.44	18.33	7,818
August 13, 2025	18.46	18.51	18.51	18.54	18.46	11,439
August 12, 2025	18.4	18.42	18.42	18.44	18.39	7,773
August 11, 2025	18.22	18.34	18.34	18.38	18.22	5,296
August 08, 2025	18.27	18.3	18.3	18.33	18.21	3,448
August 07, 2025	18.2	18.28	18.28	18.33	18.2	7,604
August 06, 2025	18.34	18.26	18.26	18.48	18.24	9,661
August 05, 2025	18.41	18.37	18.37	18.41	18.22	6,889
August 04, 2025	18.46	18.35	18.35	18.46	18.29	18,887
August 01, 2025	18.21	18.13	18.13	18.22	18.06	12,147
July 31, 2025	18.04	18.09	18.09	18.14	18.04	6,371
July 30, 2025	18.04	18.1	18.1	18.17	18	12,229
July 29, 2025	18.1	18.13	18.13	18.18	18	19,174
July 28, 2025	18.03	18.14	18.14	18.17	17.9	30,228
July 25, 2025	18.11	18.04	18.04	18.15	17.95	10,518
July 24, 2025	18.1	18.02	18.02	18.15	18.01	10,730
July 23, 2025	18.16	18.04	18.04	18.16	17.9	17,672
July 22, 2025	18.13	18.1	18.1	18.19	18.07	17,358
July 21, 2025	18.05	18.02	18.02	18.66	18.02	22,657
July 18, 2025	18.11	18.02	18.02	18.13	18.02	4,823
July 17, 2025	18.03	18.11	18.11	18.33	17.92	14,591
July 16, 2025	18.07	17.91	17.91	18.09	17.82	19,757
July 15, 2025	18.23	18	18	18.23	17.99	8,865
July 14, 2025	18.19	18.12	18.12	18.26	18.03	11,350
July 11, 2025	18.35	18.23	18.23	18.4	18.11	9,523
July 10, 2025	18.27	18.4	18.4	18.42	18.24	8,603
July 09, 2025	18.15	18.23	18.23	18.25	18.15	11,049
July 08, 2025	18.15	18.11	18.11	18.19	18.07	10,461
July 07, 2025	18.22	18.15	18.15	18.26	18.1	14,621
July 03, 2025	18.25	18.31	18.31	18.35	18.24	3,554

Federal Agricultural Mortgage Corporation (AGM-PG) NYSE