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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.38	18.36	18.36	18.38	18.06	20,707
February 19, 2026	18.39	18.38	18.38	18.45	18.34	9,173
February 18, 2026	18.34	18.47	18.47	18.49	18.34	5,134
February 17, 2026	18.31	18.43	18.43	18.43	18.25	12,982
February 13, 2026	18.09	18.3	18.3	18.3	18.09	8,971
February 12, 2026	18.15	18.11	18.11	18.17	18.11	7,975
February 11, 2026	18.28	18.18	18.18	18.32	18.1	22,339
February 10, 2026	18.34	18.32	18.32	18.34	18.28	8,429
February 09, 2026	18.31	18.31	18.31	18.34	18.28	3,719
February 06, 2026	18.17	18.31	18.31	18.34	18.09	9,471
February 05, 2026	18.08	18.22	18.22	18.22	18.07	6,087
February 04, 2026	18.22	18.21	18.21	18.22	17.88	16,021
February 03, 2026	18.23	18.27	18.27	18.35	18.14	3,493
February 02, 2026	18.15	18.31	18.31	18.33	18.07	8,516
January 30, 2026	18.15	18.13	18.13	18.42	18.08	3,726
January 29, 2026	18.3	18.29	18.29	18.44	18.14	15,395
January 28, 2026	18.47	18.41	18.41	18.47	18.32	3,842
January 27, 2026	18.47	18.4	18.4	18.48	18.28	3,579
January 26, 2026	18.41	18.44	18.44	18.47	18.31	3,731
January 23, 2026	18.35	18.37	18.37	18.54	18.35	1,781
January 22, 2026	18.15	18.33	18.33	18.42	18.12	8,735
January 21, 2026	18.27	18.25	18.25	18.36	18.2	4,560
January 20, 2026	18.22	18.34	18.34	18.34	18.2	11,692
January 16, 2026	18.24	18.32	18.32	18.33	18.2	10,678
January 15, 2026	18.18	18.19	18.19	18.29	18.11	9,426
January 14, 2026	18.09	18.12	18.12	18.14	18.06	7,464
January 13, 2026	18.02	18.08	18.08	18.14	18.02	7,893
January 12, 2026	18.17	18.02	18.02	18.18	17.99	15,894
January 09, 2026	17.98	18.14	18.14	18.17	17.96	6,762
January 08, 2026	17.96	18.07	18.07	18.07	17.93	3,081
January 07, 2026	18.05	17.97	17.97	18.08	17.97	3,062
January 06, 2026	17.95	17.96	17.96	18.16	17.95	15,059
January 05, 2026	18	18	18	18.15	18	18,916
January 02, 2026	17.88	18.01	18.01	18.08	17.88	16,908
December 31, 2025	17.92	18.04	17.74	18.04	17.91	18,850
December 30, 2025	18	17.92	17.92	18.04	17.91	34,376
December 29, 2025	17.94	18.05	18.05	18.1	17.94	17,416
December 26, 2025	18.04	18.1	18.1	18.12	17.94	20,494
December 24, 2025	18	18.02	18.02	18.03	17.96	2,477
December 23, 2025	18.05	18.05	18.05	18.05	17.96	9,829
December 22, 2025	18.03	18.02	18.02	18.26	18.02	38,583
December 19, 2025	17.92	18.02	18.02	18.07	17.91	10,823
December 18, 2025	17.86	17.9	17.9	18.16	17.86	28,039
December 17, 2025	18	17.84	17.84	18.06	17.8	42,022
December 16, 2025	18.03	17.92	17.92	18.11	17.9	25,656
December 15, 2025	17.95	18	18	18.14	17.95	21,343
December 12, 2025	18	18.03	18.03	18.03	17.91	13,324
December 11, 2025	18.03	18.03	18.03	18.12	17.97	12,333
December 10, 2025	17.98	18.02	18.02	18.15	17.93	38,018
December 09, 2025	18.06	17.94	17.94	18.18	17.91	17,782
December 08, 2025	18.13	18.09	18.09	18.2	18.05	7,562
December 05, 2025	18.09	18.1	18.1	18.12	18.08	9,404
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

Federal Agricultural Mortgage Corporation (AGM-PG) NYSE