Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
153.50
0.00 (0.00%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AGM.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 149.01 | 149.01 | 146.58 | 146.58 | 146.58 | -2.28% | 903 |
| Sep 18, 2026 | 151.04 | 151.04 | 150.00 | 150.00 | 150.00 | -1.67% | 1,941 |
| Sep 16, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -1.21% | 299 |
| Sep 11, 2026 | 156.00 | 156.02 | 155.25 | 156.02 | 154.42 | 0.66% | 906 |
| Sep 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 153.41 | -0.01% | 227 |
| Sep 8, 2026 | 155.01 | 155.01 | 155.01 | 155.01 | 153.42 | -0.63% | 456 |
| Sep 4, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.40 | -0.79% | 790 |
| Sep 3, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 155.63 | -0.10% | 345 |
| Sep 2, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 155.79 | 2.21% | 186 |
| Aug 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 152.42 | 0.65% | 141 |
| Aug 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 151.43 | -1.92% | 569 |
| Aug 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.40 | -2.49% | 382 |
| Aug 19, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 158.34 | -0.63% | 429 |
| Aug 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 159.35 | -2.42% | 510 |
| Aug 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.31 | -0.15% | 208 |
| Aug 12, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 163.56 | 1.38% | 783 |
| Aug 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 161.33 | -1.82% | 143 |
| Aug 6, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 164.33 | -2.90% | 378 |
| Aug 4, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 169.24 | 0.58% | 344 |
| Aug 3, 2026 | 168.98 | 176.00 | 168.95 | 170.00 | 168.26 | 10.20% | 2,411 |
| Jul 30, 2026 | 154.24 | 154.28 | 154.24 | 154.27 | 152.69 | 0.83% | 1,240 |
| Jul 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 151.43 | 2.68% | 531 |
| Jul 27, 2026 | 151.07 | 151.07 | 147.00 | 149.00 | 147.47 | 0.71% | 1,506 |
| Jul 23, 2026 | 148.83 | 149.00 | 147.95 | 147.95 | 146.43 | 1.34% | 1,561 |
| Jul 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 144.50 | 1.04% | 325 |
| Jul 17, 2026 | 144.49 | 144.50 | 144.49 | 144.50 | 143.02 | 3.21% | 834 |
| Jul 15, 2026 | 143.02 | 143.02 | 140.00 | 140.00 | 138.56 | -2.44% | 2,407 |
| Jul 14, 2026 | 146.50 | 147.19 | 143.50 | 143.50 | 142.03 | -2.21% | 8,470 |
| Jul 13, 2026 | 146.10 | 148.56 | 145.00 | 146.74 | 145.24 | 0.47% | 6,744 |
| Jul 10, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 144.55 | 0.72% | 125 |
| Jul 8, 2026 | 147.06 | 147.06 | 145.00 | 145.00 | 143.51 | -0.48% | 840 |
| Jul 7, 2026 | 149.00 | 149.00 | 145.70 | 145.70 | 144.21 | -2.84% | 2,502 |
| Jul 6, 2026 | 148.01 | 149.96 | 148.01 | 149.96 | 148.42 | 4.28% | 1,796 |
| Jun 26, 2026 | 146.26 | 146.26 | 143.81 | 143.81 | 142.34 | -0.13% | 1,110 |
| Jun 25, 2026 | 145.00 | 147.61 | 144.00 | 144.00 | 142.52 | 0.08% | 1,235 |
| Jun 24, 2026 | 143.89 | 143.89 | 143.89 | 143.89 | 142.41 | 2.41% | 614 |
| Jun 22, 2026 | 138.69 | 140.51 | 138.69 | 140.51 | 139.07 | -1.05% | 306 |
| Jun 18, 2026 | 137.58 | 142.00 | 136.30 | 142.00 | 140.54 | 1.28% | 4,602 |
| Jun 17, 2026 | 140.21 | 140.21 | 140.21 | 140.21 | 138.77 | 1.31% | 820 |
| Jun 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 136.98 | 3.59% | 121 |
| Jun 10, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 132.24 | -3.64% | 285 |
| Jun 8, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 137.23 | -0.25% | 187 |
| Jun 2, 2026 | 140.55 | 140.60 | 140.55 | 140.60 | 137.57 | 0.43% | 858 |
| Jun 1, 2026 | 139.98 | 140.00 | 139.98 | 140.00 | 136.98 | 3.53% | 1,088 |
| May 29, 2026 | 135.23 | 135.23 | 135.23 | 135.23 | 132.31 | -1.29% | 124 |
| May 27, 2026 | 138.88 | 138.88 | 137.00 | 137.00 | 134.05 | - | 215 |
| May 26, 2026 | 134.00 | 137.00 | 133.93 | 137.00 | 134.05 | 2.24% | 3,933 |
| May 22, 2026 | 134.00 | 134.00 | 133.99 | 134.00 | 131.11 | -2.28% | 1,236 |
| May 11, 2026 | 136.05 | 137.13 | 136.05 | 137.13 | 134.17 | 1.35% | 476 |
| May 7, 2026 | 135.28 | 135.30 | 135.28 | 135.30 | 132.38 | -0.51% | 1,122 |