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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	161.73	149.46	149.46	166.73	148.53	451,422
February 19, 2026	174.17	174.04	174.04	175.51	170.4	92,600
February 18, 2026	175.45	174.65	174.65	176.86	174.16	92,027
February 17, 2026	175.05	175	175	176.95	171.41	93,500
February 13, 2026	180.03	174	174	180.03	173.28	101,949
February 12, 2026	180.02	179.14	179.14	180.4	177.74	78,402
February 11, 2026	182.28	178.58	178.58	183.95	176.69	112,726
February 10, 2026	178.13	182.54	182.54	182.97	177	89,900
February 09, 2026	171.66	177.31	177.31	181.05	170.75	155,637
February 06, 2026	172	171.82	171.82	172.39	169.97	204,400
February 05, 2026	174	171.63	171.63	174.48	169.35	90,200
February 04, 2026	171.39	173.24	173.24	173.77	169.73	82,000
February 03, 2026	169.68	169.94	169.94	171.9	166.88	125,800
February 02, 2026	169.85	170.24	170.24	171.89	169.44	109,100
January 30, 2026	171.29	169.3	169.3	172.15	167.92	183,038
January 29, 2026	167.75	171	171	171.61	167.37	90,914
January 28, 2026	172.84	167.28	167.28	173	167.12	54,408
January 27, 2026	172.66	172.89	172.89	173.3	171.06	152,900
January 26, 2026	171.03	173.12	173.12	173.68	169.93	62,479
January 23, 2026	174.83	171.22	171.22	174.83	170.25	144,137
January 22, 2026	175.17	175.87	175.87	177.53	174.12	47,700
January 21, 2026	169.98	174.36	174.36	174.44	169.98	68,284
January 20, 2026	170.29	169.21	169.21	174	168.35	45,109
January 16, 2026	170.05	172.83	172.83	173.08	170.05	85,048
January 15, 2026	166.68	170.13	170.13	170.21	165.79	94,233
January 14, 2026	167.8	167.52	167.52	168.84	165.35	96,300
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

Federal Agricultural Mortgage Corporation (AGM) NYSE