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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	175.28	175.61	175.61	175.74	173.44	45,727
July 24, 2025	175.46	174.42	174.42	176.77	174.42	63,047
July 23, 2025	174.81	176.81	176.81	177.16	173.7	59,602
July 22, 2025	173.91	173.31	173.31	177	173.31	57,918
July 21, 2025	174.34	174.87	174.87	175.64	173.3	47,037
July 18, 2025	176.8	174.34	174.34	177.65	173.77	55,900
July 17, 2025	176.63	176.34	176.34	178.01	176.06	47,900
July 16, 2025	178.14	177.24	177.24	179.06	173.3	74,100
July 15, 2025	183.59	176.83	176.83	183.59	176.17	91,100
July 14, 2025	177.58	182.13	182.13	182.86	177.28	130,217
July 11, 2025	189.8	177.33	177.33	193.67	174.95	248,226
July 10, 2025	197.57	196.47	196.47	198.64	196.47	129,300
July 09, 2025	202.51	197.94	197.94	202.63	196.5	157,244
July 08, 2025	199.51	201.2	201.2	202.37	198.49	208,300
July 07, 2025	199.4	198.55	198.55	201.78	197.38	153,412
July 03, 2025	200.17	201.02	201.02	202.19	199.92	81,200
July 02, 2025	196.79	199.89	199.89	199.89	194.98	116,435
July 01, 2025	192.83	195.53	195.53	197.95	192.83	122,230
June 30, 2025	198.6	194.28	194.28	199.33	194.11	138,200
June 27, 2025	199.41	197.67	197.67	199.75	196.57	277,300
June 26, 2025	195.06	198.11	198.11	198.11	194.12	148,900
June 25, 2025	195.34	194.36	194.36	196.29	192.32	167,447
June 24, 2025	195.39	195.68	195.68	196.02	194.27	71,031
June 23, 2025	187.84	193.14	193.14	193.51	187.25	171,600
June 20, 2025	189.35	188.14	188.14	189.35	186.57	75,000
June 18, 2025	184	188.56	188.56	190	183.76	196,526
June 17, 2025	184.58	184.62	184.62	187.51	183.69	325,708
June 16, 2025	186	186.65	186.65	189.79	185.01	346,300
June 13, 2025	190.04	185.75	184.25	191.03	185.55	115,800
June 12, 2025	193.92	193.07	191.51	194.88	190.75	110,503
June 11, 2025	193.73	195.43	193.85	197.01	192.01	180,200
June 10, 2025	192.15	192.7	192.7	192.7	189.93	294,394
June 09, 2025	192.93	191.34	191.34	194.35	190.67	166,204
June 06, 2025	187.46	192.19	192.19	192.19	185.4	428,634
June 05, 2025	189.22	184.28	184.28	189.75	182.1	485,802
June 04, 2025	187.76	188.23	188.23	190.09	185.96	367,100
June 03, 2025	186.18	187.96	187.96	188.97	182.46	216,400
June 02, 2025	185.41	186.43	186.43	186.43	182.98	148,700
May 30, 2025	188.15	186.42	186.42	189.49	186.41	52,134
May 29, 2025	185.51	188.78	188.78	188.78	185.04	68,640
May 28, 2025	187.5	185.3	185.3	187.98	185.04	28,338
May 27, 2025	183.82	187.98	187.98	187.99	183.56	37,000
May 23, 2025	180	182.14	182.14	182.2	179.29	42,893
May 22, 2025	183.97	182.55	182.55	184.6	181.76	38,600

Federal Agricultural Mortgage Corporation (AGM) NYSE