Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
0.00
0.00 (0.00%)
Mar 26, 2026, 10:23 AM EDT - Market open
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | 1.79% | 553 |
| Mar 20, 2026 | 119.11 | 119.11 | 115.00 | 115.00 | 115.00 | -0.87% | 5,463 |
| Mar 19, 2026 | 119.00 | 119.00 | 116.01 | 116.01 | 116.01 | -4.12% | 2,532 |
| Mar 18, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | -0.82% | 2,863 |
| Mar 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.12% | 383 |
| Mar 16, 2026 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | -3.39% | 143 |
| Mar 11, 2026 | 129.01 | 129.01 | 129.01 | 129.01 | 127.41 | 0.47% | 442 |
| Mar 9, 2026 | 132.26 | 132.26 | 128.34 | 128.41 | 126.82 | -3.46% | 1,465 |
| Mar 5, 2026 | 133.01 | 133.01 | 133.01 | 133.01 | 131.36 | -1.47% | 599 |
| Mar 4, 2026 | 128.05 | 135.02 | 128.05 | 135.00 | 133.33 | 7.57% | 4,359 |
| Feb 25, 2026 | 125.00 | 125.50 | 125.00 | 125.50 | 123.94 | 0.80% | 648 |
| Feb 24, 2026 | 124.99 | 125.01 | 124.13 | 124.50 | 122.96 | 1.22% | 2,569 |
| Feb 23, 2026 | 119.93 | 123.00 | 118.21 | 123.00 | 121.47 | 3.70% | 1,964 |
| Feb 20, 2026 | 131.91 | 131.91 | 118.01 | 118.61 | 117.14 | -10.09% | 5,736 |
| Feb 18, 2026 | 131.92 | 131.92 | 131.92 | 131.92 | 130.28 | -1.32% | 233 |
| Feb 11, 2026 | 133.68 | 133.68 | 133.68 | 133.68 | 132.02 | 2.18% | 193 |
| Feb 10, 2026 | 130.83 | 130.83 | 130.83 | 130.83 | 129.21 | -0.32% | 236 |
| Feb 9, 2026 | 131.21 | 131.25 | 131.15 | 131.25 | 129.62 | 3.35% | 1,296 |
| Feb 6, 2026 | 131.20 | 131.20 | 127.00 | 127.00 | 125.42 | - | 462 |
| Feb 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.42 | -0.80% | 424 |
| Feb 4, 2026 | 128.02 | 128.02 | 128.02 | 128.02 | 126.43 | -1.24% | 307 |
| Feb 2, 2026 | 128.01 | 129.63 | 128.00 | 129.63 | 128.02 | 0.84% | 765 |
| Jan 26, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 126.96 | -0.35% | 139 |
| Jan 21, 2026 | 129.56 | 130.00 | 127.00 | 129.00 | 127.40 | 0.99% | 5,832 |
| Jan 16, 2026 | 129.60 | 129.60 | 127.50 | 127.74 | 126.16 | -0.82% | 10,050 |
| Jan 15, 2026 | 128.10 | 129.00 | 127.74 | 128.80 | 127.20 | -0.92% | 6,434 |
| Jan 14, 2026 | 130.03 | 130.03 | 128.30 | 130.00 | 128.39 | -0.88% | 4,026 |
| Jan 13, 2026 | 133.50 | 133.50 | 131.16 | 131.16 | 129.53 | -2.09% | 799 |
| Jan 12, 2026 | 135.00 | 135.00 | 133.96 | 133.96 | 132.30 | -0.11% | 6,737 |
| Jan 7, 2026 | 134.11 | 134.11 | 134.11 | 134.11 | 132.45 | -1.11% | 823 |
| Jan 5, 2026 | 135.62 | 135.62 | 135.62 | 135.62 | 133.94 | 1.85% | 347 |
| Jan 2, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 131.51 | 0.43% | 403 |
| Dec 23, 2025 | 132.59 | 132.59 | 132.59 | 132.59 | 130.95 | 1.56% | 138 |
| Dec 19, 2025 | 137.52 | 137.52 | 130.55 | 130.55 | 128.93 | -6.25% | 3,189 |
| Dec 18, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 137.53 | -2.62% | 114 |
| Dec 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 139.75 | 1.05% | 213 |
| Dec 11, 2025 | 141.51 | 141.51 | 141.51 | 141.51 | 138.29 | 2.17% | 123 |
| Dec 10, 2025 | 141.25 | 141.25 | 138.50 | 138.50 | 135.35 | 4.91% | 868 |
| Dec 2, 2025 | 134.17 | 134.17 | 132.02 | 132.02 | 129.02 | 1.18% | 1,858 |
| Nov 25, 2025 | 130.48 | 130.48 | 130.48 | 130.48 | 127.51 | 1.26% | 583 |
| Nov 20, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 125.93 | -0.15% | 536 |
| Nov 13, 2025 | 129.40 | 131.13 | 129.00 | 129.05 | 126.12 | 0.71% | 1,573 |
| Nov 12, 2025 | 126.37 | 128.15 | 126.37 | 128.15 | 125.23 | 2.12% | 663 |
| Nov 11, 2025 | 123.47 | 125.49 | 123.47 | 125.49 | 122.63 | 1.22% | 415 |
| Nov 10, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | 121.16 | 0.80% | 176 |
| Nov 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 120.20 | 1.23% | 549 |
| Nov 3, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 118.74 | 1.34% | 315 |
| Oct 31, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 117.17 | -1.47% | 327 |
| Oct 30, 2025 | 121.69 | 121.69 | 121.69 | 121.69 | 118.92 | 1.19% | 279 |
| Oct 29, 2025 | 124.12 | 124.12 | 120.04 | 120.26 | 117.52 | -4.05% | 505 |