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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Federal Agricultural Mortgage Corporation (AGM) NYSE