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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	156.67	159.31	159.18	159.31	155.9	59,517
October 17, 2025	155.62	156.13	156.13	158.86	155	69,334
October 16, 2025	163.37	155.25	155.25	163.37	155.19	66,696
October 15, 2025	165.08	163.61	163.61	166.54	162.34	65,900
October 14, 2025	162.72	165.08	165.08	165.52	161.1	65,647
October 13, 2025	164.02	163.06	163.06	165.04	160.75	83,000
October 10, 2025	162.04	163.99	163.99	166.92	160	179,883
October 09, 2025	160.77	161.41	161.41	162.49	159.94	65,800
October 08, 2025	158.92	161.23	161.23	163.47	156.56	89,000
October 07, 2025	157.86	157.54	157.54	165.01	156.95	126,700
October 06, 2025	163.12	157.51	157.51	165.25	157.46	90,700
October 03, 2025	164.29	163.12	163.12	167.35	162.41	80,005
October 02, 2025	163.6	164.53	164.53	166.35	162.56	156,851
October 01, 2025	166.82	164.37	164.37	167.93	163.9	108,466
September 30, 2025	169.04	167.98	167.98	171.64	166.5	99,129
September 29, 2025	174.52	168.94	168.94	175.3	168.66	72,663
September 26, 2025	173.66	172.93	172.93	176.64	170.24	187,335
September 25, 2025	178.92	177.3	177.3	178.92	176.69	52,822
September 24, 2025	179.36	178.49	178.49	180.05	177.92	51,600
September 23, 2025	180.11	180.27	180.27	183.03	178.99	65,933
September 22, 2025	183	180.65	180.65	183	179.91	62,000
September 19, 2025	188.38	183.6	183.6	188.38	182.1	141,413
September 18, 2025	185.97	187.85	187.85	188.39	184.41	72,434
September 17, 2025	185.83	185.87	185.87	189.63	184.5	78,800
September 16, 2025	190.9	186.5	186.5	190.9	185.61	66,932
September 15, 2025	195.15	191.26	191.26	195.15	191.11	44,319
September 12, 2025	197.3	196.83	195.33	198.47	194.79	76,513
September 11, 2025	196.65	197.79	196.28	199.78	196.04	95,700
September 10, 2025	198.52	196.83	195.33	200.11	195	49,212
September 09, 2025	202.19	199.74	199.74	202.62	199.25	39,983
September 08, 2025	206.81	203.4	203.4	206.81	201.9	42,606
September 05, 2025	205.7	205.35	205.35	209.18	202.54	80,000
September 04, 2025	205.27	205.8	205.8	206.32	204.07	92,123
September 03, 2025	205.6	204.68	204.68	207.55	203.32	94,300
September 02, 2025	206.82	206.68	206.68	208.72	205.53	71,845
August 29, 2025	209.85	209.57	209.57	210.24	208.24	48,500
August 28, 2025	209.15	209.73	209.73	210.64	207.11	90,300
August 27, 2025	205.04	207.09	207.09	207.54	205.04	43,400
August 26, 2025	202.61	206.01	206.01	207.07	200.51	78,600
August 25, 2025	204.21	205.1	205.1	205.95	203.57	62,936
August 22, 2025	196.26	204.06	204.06	204.72	194.04	83,847
August 21, 2025	194.72	195.25	195.25	195.8	193.76	91,304
August 20, 2025	195	196	196	196.55	191.96	75,800
August 19, 2025	191.04	195	195	195.21	190.62	78,823
August 18, 2025	189.48	191.56	191.57	191.56	187.67	50,828
August 15, 2025	188.6	188.5	188.5	189.28	186.82	103,911
August 14, 2025	185.22	188.23	188.23	188.25	183.5	73,200
August 13, 2025	183.86	185.22	185.22	186.58	183.02	60,200
August 12, 2025	180.85	182.95	182.95	184.55	179.98	76,400
August 11, 2025	177.29	179.07	179.07	180.53	176.28	69,612
August 08, 2025	176.78	177.64	177.64	182.23	175	102,800
August 07, 2025	174.78	172	172	174.78	170.53	87,100
August 06, 2025	172.92	172.76	172.76	173.45	172.22	45,013
August 05, 2025	172.22	172.96	172.96	173.2	170.18	48,800
August 04, 2025	170.45	172.07	172.07	172.69	169.63	37,922
August 01, 2025	171.77	170.28	170.28	171.77	168.31	61,800
July 31, 2025	171.15	172.27	172.27	172.27	170.81	55,500
July 30, 2025	174.47	172.42	172.42	175.36	171.12	53,800
July 29, 2025	176.55	174.49	174.49	176.55	173.02	59,100
July 28, 2025	175.82	175.11	175.11	176.08	172.89	54,200

Federal Agricultural Mortgage Corporation (AGM) NYSE