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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	173.18	167.31	167.31	173.18	166.05	185,910
January 12, 2026	173.52	172.79	172.79	175.68	171.99	179,600
January 09, 2026	177.22	175.18	175.18	177.99	174.5	92,514
January 08, 2026	173.76	176.36	176.36	177.45	172.35	218,554
January 07, 2026	175.75	174.5	174.5	176.25	171.27	126,700
January 06, 2026	177.38	176.31	176.31	179.54	175.14	138,111
January 05, 2026	175.49	178.51	178.51	180.5	174.5	102,532
January 02, 2026	175.9	176.43	176.43	176.58	172.8	77,806
December 31, 2025	176.89	175.57	175.57	177.1	175.19	96,560
December 30, 2025	176.5	177.02	177.02	177.82	176.37	46,600
December 29, 2025	178.71	177.36	177.36	178.71	175.65	61,508
December 26, 2025	177.63	177.59	177.59	179.79	176.8	64,801
December 24, 2025	175.51	178.18	178.18	178.43	175.04	45,315
December 23, 2025	178.49	176.57	176.57	179.38	176.06	75,200
December 22, 2025	176.22	178.26	178.26	179.98	173.42	124,700
December 19, 2025	177.93	177.07	177.07	179.28	175.26	89,522
December 18, 2025	178.69	177.8	177.8	179.57	176.71	65,033
December 17, 2025	177.34	177.25	177.25	180	176.94	56,818
December 16, 2025	179.01	177.66	177.66	179.01	176.79	62,400
December 15, 2025	182	178.63	178.63	182.01	175.67	75,900
December 12, 2025	185.78	182.13	182.13	186.25	181.42	56,472
December 11, 2025	184.57	184.54	184.54	186	182.99	77,800
December 10, 2025	181.72	184.14	184.14	186.64	179.33	128,700
December 09, 2025	174.77	180.84	180.84	181.21	174.51	93,332
December 08, 2025	176.02	174.78	174.78	176.02	173.59	57,500
December 05, 2025	176.64	175.8	175.8	177.76	174.02	63,736
December 04, 2025	176.7	175.89	175.89	177.56	174.11	65,248
December 03, 2025	174.91	176.92	176.92	179.64	174.91	90,900
December 02, 2025	174.25	174.25	174.25	176.45	172.05	76,948
December 01, 2025	170.75	173.29	173.29	175.15	170.18	112,700
November 28, 2025	171.8	171.76	171.76	173.08	170.36	35,308
November 26, 2025	171	172.69	172.69	174.18	170	106,000
November 25, 2025	167.92	171.35	171.35	171.49	167.5	48,900
November 24, 2025	165.91	167.4	167.4	168	163.25	95,326
November 21, 2025	165.38	164.7	164.7	168.21	164.36	127,900
November 20, 2025	165.46	163.98	163.98	169.17	163.36	117,139
November 19, 2025	162.23	165.36	165.36	165.95	162.23	106,328
November 18, 2025	162.97	162.18	162.18	164.37	161.24	57,236
November 17, 2025	163	162.94	162.94	165.89	162.51	79,300
November 14, 2025	168.43	164.13	164.13	168.53	163.98	73,519
November 13, 2025	167.74	168.95	168.95	169.69	166	181,600
November 12, 2025	165	167.04	167.04	167.17	165	64,636
November 11, 2025	163.83	165.55	165.55	166.19	162.58	56,900
November 10, 2025	164.02	162.86	162.86	166.25	162.31	90,107
November 07, 2025	162.96	163.92	163.92	166.18	162.96	71,400
November 06, 2025	168.55	162.19	162.19	168.55	159.77	102,349
November 05, 2025	169.03	170.22	170.22	172.36	166.97	125,819
November 04, 2025	165.25	165.48	165.48	171.53	160.65	134,940
November 03, 2025	157.33	158.1	158.1	160.75	155.2	64,150
October 31, 2025	155.11	158.64	158.64	158.75	155.11	45,424
October 30, 2025	157.02	156.33	156.33	160.18	155.43	49,021
October 29, 2025	159.45	157.72	157.72	161.75	156.58	51,101
October 28, 2025	161.53	160.72	160.72	162.7	159.65	33,507
October 27, 2025	163.4	162.34	162.34	164.15	161.65	34,600
October 24, 2025	163	163.29	163.29	164.5	162.28	58,349
October 23, 2025	161.39	161.51	161.51	162.28	159.77	48,000
October 22, 2025	162	162	162	163.13	161	39,700
October 21, 2025	159.21	161.67	161.67	161.94	158.53	40,300
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

Federal Agricultural Mortgage Corporation (AGM) NYSE