Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
132.61
+0.02 (0.02%)
Dec 24, 2025, 1:00 PM EST - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | 1.56% | 138 |
| Dec 19, 2025 | 137.52 | 137.52 | 130.55 | 130.55 | 130.55 | -6.25% | 3,189 |
| Dec 18, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | -2.62% | 100 |
| Dec 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.50 | 1.05% | 213 |
| Dec 11, 2025 | 141.51 | 141.51 | 141.51 | 141.51 | 140.03 | 2.17% | 123 |
| Dec 10, 2025 | 141.25 | 141.25 | 138.50 | 138.50 | 137.05 | 4.91% | 868 |
| Dec 2, 2025 | 134.17 | 134.17 | 132.02 | 132.02 | 130.64 | 1.18% | 1,858 |
| Nov 25, 2025 | 130.48 | 130.48 | 130.48 | 130.48 | 129.11 | 1.26% | 583 |
| Nov 20, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 127.51 | -0.15% | 536 |
| Nov 13, 2025 | 129.40 | 131.13 | 129.00 | 129.05 | 127.70 | 0.71% | 1,573 |
| Nov 12, 2025 | 126.37 | 128.15 | 126.37 | 128.15 | 126.80 | 2.12% | 663 |
| Nov 11, 2025 | 123.47 | 125.49 | 123.47 | 125.49 | 124.17 | 1.22% | 415 |
| Nov 10, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | 122.68 | 0.80% | 176 |
| Nov 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.71 | 1.23% | 549 |
| Nov 3, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 120.24 | 1.34% | 315 |
| Oct 31, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 118.64 | -1.47% | 327 |
| Oct 30, 2025 | 121.69 | 121.69 | 121.69 | 121.69 | 120.41 | 1.19% | 279 |
| Oct 29, 2025 | 124.12 | 124.12 | 120.04 | 120.26 | 119.00 | -4.05% | 505 |
| Oct 27, 2025 | 125.33 | 125.33 | 125.33 | 125.33 | 124.02 | 1.33% | 231 |
| Oct 24, 2025 | 122.29 | 123.69 | 122.29 | 123.69 | 122.39 | 1.59% | 560 |
| Oct 22, 2025 | 123.64 | 123.64 | 121.75 | 121.75 | 120.47 | 1.88% | 642 |
| Oct 20, 2025 | 119.28 | 119.50 | 119.00 | 119.50 | 118.25 | 0.62% | 1,435 |
| Oct 17, 2025 | 119.25 | 119.25 | 118.61 | 118.76 | 117.51 | -0.30% | 904 |
| Oct 16, 2025 | 117.01 | 119.12 | 117.01 | 119.12 | 117.87 | -1.65% | 1,274 |
| Oct 14, 2025 | 121.11 | 121.11 | 121.11 | 121.11 | 119.84 | -0.32% | 248 |
| Oct 10, 2025 | 121.38 | 121.50 | 121.38 | 121.50 | 120.23 | 0.42% | 3,215 |
| Oct 9, 2025 | 120.99 | 120.99 | 120.99 | 120.99 | 119.72 | -0.01% | 387 |
| Oct 8, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 119.73 | 0.93% | 743 |
| Oct 7, 2025 | 121.88 | 121.88 | 119.83 | 119.88 | 118.62 | -0.10% | 1,411 |
| Oct 6, 2025 | 126.05 | 126.05 | 120.00 | 120.00 | 118.74 | -2.76% | 2,267 |
| Oct 2, 2025 | 122.50 | 123.85 | 122.50 | 123.40 | 122.11 | -0.48% | 1,047 |
| Oct 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.70 | - | 552 |
| Sep 30, 2025 | 123.17 | 124.00 | 123.17 | 124.00 | 122.70 | -0.41% | 968 |
| Sep 26, 2025 | 124.51 | 124.87 | 124.51 | 124.51 | 123.20 | -3.57% | 1,264 |
| Sep 24, 2025 | 132.06 | 133.00 | 129.12 | 129.12 | 127.77 | -0.65% | 951 |
| Sep 23, 2025 | 129.97 | 129.97 | 129.97 | 129.97 | 128.61 | -2.61% | 381 |
| Sep 22, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 132.05 | 0.82% | 314 |
| Sep 19, 2025 | 127.00 | 132.85 | 126.18 | 132.37 | 130.98 | 2.23% | 8,818 |
| Sep 18, 2025 | 126.75 | 129.48 | 126.75 | 129.48 | 128.12 | 0.97% | 2,561 |
| Sep 17, 2025 | 129.07 | 130.93 | 128.24 | 128.24 | 126.89 | -0.69% | 2,169 |
| Sep 16, 2025 | 130.49 | 130.49 | 123.58 | 129.13 | 127.78 | -1.81% | 2,502 |
| Sep 15, 2025 | 131.51 | 131.89 | 131.51 | 131.51 | 130.13 | -4.02% | 1,129 |
| Sep 12, 2025 | 138.00 | 138.00 | 137.02 | 137.02 | 134.10 | -0.71% | 622 |
| Sep 11, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.06 | -0.72% | 1,043 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.04 | -0.71% | 1,372 |
| Sep 9, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 137.01 | -2.78% | 1,043 |
| Sep 8, 2025 | 146.61 | 146.61 | 144.00 | 144.00 | 140.93 | -3.32% | 1,587 |
| Sep 4, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 145.76 | 1.33% | 159 |
| Sep 2, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 143.86 | -0.01% | 165 |
| Aug 28, 2025 | 145.03 | 147.00 | 145.03 | 147.00 | 143.87 | - | 691 |