Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
118.76
-0.36 (-0.30%)
Oct 17, 2025, 4:00 PM EDT - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 119.25 | 119.25 | 118.61 | 118.76 | 118.76 | -0.30% | 904 |
| Oct 16, 2025 | 117.01 | 119.12 | 117.01 | 119.12 | 119.12 | -1.65% | 1,274 |
| Oct 15, 2025 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - | 39 |
| Oct 14, 2025 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | -0.32% | 248 |
| Oct 13, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 435 |
| Oct 10, 2025 | 121.38 | 121.50 | 121.38 | 121.50 | 121.50 | 0.42% | 3,215 |
| Oct 9, 2025 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | -0.01% | 387 |
| Oct 8, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.93% | 743 |
| Oct 7, 2025 | 121.88 | 121.88 | 119.83 | 119.88 | 119.88 | -0.10% | 1,411 |
| Oct 6, 2025 | 126.05 | 126.05 | 120.00 | 120.00 | 120.00 | -2.76% | 2,267 |
| Oct 3, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - | 240 |
| Oct 2, 2025 | 122.50 | 123.85 | 122.50 | 123.40 | 123.40 | -0.48% | 1,047 |
| Oct 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 552 |
| Sep 30, 2025 | 123.17 | 124.00 | 123.17 | 124.00 | 124.00 | -0.41% | 968 |
| Sep 29, 2025 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - | 480 |
| Sep 26, 2025 | 124.51 | 124.87 | 124.51 | 124.51 | 124.51 | -3.57% | 1,264 |
| Sep 25, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - | 344 |
| Sep 24, 2025 | 132.06 | 133.00 | 129.12 | 129.12 | 129.12 | -0.65% | 951 |
| Sep 23, 2025 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | -2.61% | 381 |
| Sep 22, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 0.82% | 314 |
| Sep 19, 2025 | 127.00 | 132.85 | 126.18 | 132.37 | 132.37 | 2.23% | 8,818 |
| Sep 18, 2025 | 126.75 | 129.48 | 126.75 | 129.48 | 129.48 | 0.97% | 2,561 |
| Sep 17, 2025 | 129.07 | 130.93 | 128.24 | 128.24 | 128.24 | -0.69% | 2,169 |
| Sep 16, 2025 | 130.49 | 130.49 | 123.58 | 129.13 | 129.13 | -1.81% | 2,502 |
| Sep 15, 2025 | 131.51 | 131.89 | 131.51 | 131.51 | 131.51 | -4.02% | 1,129 |
| Sep 12, 2025 | 138.00 | 138.00 | 137.02 | 137.02 | 135.48 | -0.71% | 622 |
| Sep 11, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.44 | -0.72% | 1,043 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.43 | -0.71% | 1,372 |
| Sep 9, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 138.42 | -2.78% | 1,043 |
| Sep 8, 2025 | 146.61 | 146.61 | 144.00 | 144.00 | 142.38 | -3.32% | 1,587 |
| Sep 5, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 147.26 | - | 37 |
| Sep 4, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 147.26 | 1.33% | 159 |
| Sep 3, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 145.33 | - | 46 |
| Sep 2, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 145.33 | -0.01% | 165 |
| Aug 29, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.34 | - | 43 |
| Aug 28, 2025 | 145.03 | 147.00 | 145.03 | 147.00 | 145.34 | - | 691 |
| Aug 27, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.34 | 2.80% | 466 |
| Aug 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.39 | -0.89% | 526 |
| Aug 25, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 142.65 | -0.50% | 159 |
| Aug 22, 2025 | 146.08 | 146.18 | 144.87 | 145.00 | 143.37 | 3.18% | 1,163 |
| Aug 21, 2025 | 140.53 | 140.53 | 140.53 | 140.53 | 138.95 | - | 60 |
| Aug 20, 2025 | 140.53 | 140.53 | 140.53 | 140.53 | 138.95 | - | 50 |
| Aug 19, 2025 | 138.13 | 140.53 | 138.13 | 140.53 | 138.95 | 4.10% | 1,047 |
| Aug 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.48 | - | 59 |
| Aug 15, 2025 | 131.71 | 135.49 | 131.71 | 135.00 | 133.48 | 0.40% | 2,612 |
| Aug 14, 2025 | 134.19 | 134.46 | 134.19 | 134.46 | 132.94 | 0.20% | 518 |
| Aug 13, 2025 | 133.96 | 134.69 | 133.96 | 134.19 | 132.68 | 0.94% | 941 |
| Aug 12, 2025 | 132.02 | 133.47 | 132.02 | 132.94 | 131.44 | 2.28% | 1,196 |
| Aug 11, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 128.51 | - | 204 |
| Aug 8, 2025 | 133.48 | 133.48 | 129.98 | 129.98 | 128.51 | 2.19% | 610 |