Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
145.00
-0.70 (-0.48%)
Jul 8, 2026, 4:00 PM EDT - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 145.68 | 148.11 | 145.68 | 144.52 | - | -0.81% | 8 |
| Jul 7, 2026 | 149.00 | 149.00 | 145.70 | 145.70 | 145.70 | -2.84% | 2,502 |
| Jul 6, 2026 | 148.01 | 149.96 | 148.01 | 149.96 | 149.96 | 4.28% | 1,796 |
| Jun 26, 2026 | 146.26 | 146.26 | 143.81 | 143.81 | 143.81 | -0.13% | 1,110 |
| Jun 25, 2026 | 145.00 | 147.61 | 144.00 | 144.00 | 144.00 | 0.08% | 1,235 |
| Jun 24, 2026 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | 2.41% | 614 |
| Jun 22, 2026 | 138.69 | 140.51 | 138.69 | 140.51 | 140.51 | -1.05% | 306 |
| Jun 18, 2026 | 137.58 | 142.00 | 136.30 | 142.00 | 142.00 | 1.28% | 4,602 |
| Jun 17, 2026 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 1.31% | 820 |
| Jun 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 138.40 | 3.59% | 121 |
| Jun 10, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 133.61 | -3.64% | 285 |
| Jun 8, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 138.65 | -0.25% | 187 |
| Jun 2, 2026 | 140.55 | 140.60 | 140.55 | 140.60 | 138.99 | 0.43% | 858 |
| Jun 1, 2026 | 139.98 | 140.00 | 139.98 | 140.00 | 138.40 | 3.53% | 1,088 |
| May 29, 2026 | 135.23 | 135.23 | 135.23 | 135.23 | 133.68 | -1.29% | 124 |
| May 27, 2026 | 138.88 | 138.88 | 137.00 | 137.00 | 135.43 | - | 215 |
| May 26, 2026 | 134.00 | 137.00 | 133.93 | 137.00 | 135.43 | 2.24% | 3,933 |
| May 22, 2026 | 134.00 | 134.00 | 133.99 | 134.00 | 132.47 | -2.28% | 1,236 |
| May 11, 2026 | 136.05 | 137.13 | 136.05 | 137.13 | 135.56 | 1.35% | 476 |
| May 7, 2026 | 135.28 | 135.30 | 135.28 | 135.30 | 133.75 | -0.51% | 1,122 |
| May 6, 2026 | 136.30 | 139.00 | 136.00 | 136.00 | 134.45 | 1.71% | 1,966 |
| May 1, 2026 | 133.72 | 133.72 | 133.72 | 133.72 | 132.19 | -0.58% | 332 |
| Apr 29, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 132.96 | 0.70% | 571 |
| Apr 28, 2026 | 133.57 | 133.57 | 133.57 | 133.57 | 132.04 | -1.06% | 236 |
| Apr 23, 2026 | 133.87 | 135.00 | 133.87 | 135.00 | 133.46 | 0.34% | 491 |
| Apr 21, 2026 | 134.54 | 134.54 | 134.54 | 134.54 | 133.00 | 1.43% | 140 |
| Apr 20, 2026 | 132.61 | 132.64 | 132.61 | 132.64 | 131.12 | 4.85% | 576 |
| Apr 13, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 125.05 | -0.38% | 275 |
| Apr 10, 2026 | 126.99 | 126.99 | 126.98 | 126.98 | 125.53 | 2.82% | 507 |
| Apr 8, 2026 | 122.33 | 123.50 | 122.33 | 123.50 | 122.09 | 2.92% | 702 |
| Apr 7, 2026 | 125.31 | 125.31 | 120.00 | 120.00 | 118.63 | -3.21% | 1,839 |
| Apr 6, 2026 | 123.98 | 123.98 | 123.98 | 123.98 | 122.56 | 1.66% | 148 |
| Apr 2, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 120.56 | 2.48% | 120 |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.64 | 0.27% | 1,261 |
| Mar 30, 2026 | 118.68 | 118.68 | 118.68 | 118.68 | 117.32 | 1.38% | 195 |
| Mar 23, 2026 | 117.06 | 117.06 | 117.06 | 117.06 | 115.72 | 1.79% | 554 |
| Mar 20, 2026 | 119.11 | 119.11 | 115.00 | 115.00 | 113.69 | -0.87% | 5,463 |
| Mar 19, 2026 | 119.00 | 119.00 | 116.01 | 116.01 | 114.68 | -4.12% | 2,532 |
| Mar 18, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 119.62 | -0.82% | 2,863 |
| Mar 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.61 | -2.12% | 383 |
| Mar 16, 2026 | 124.64 | 124.64 | 124.64 | 124.64 | 123.22 | -2.17% | 143 |
| Mar 11, 2026 | 129.01 | 129.01 | 129.01 | 129.01 | 125.95 | 0.47% | 442 |
| Mar 9, 2026 | 132.26 | 132.26 | 128.34 | 128.41 | 125.37 | -3.46% | 1,465 |
| Mar 5, 2026 | 133.01 | 133.01 | 133.01 | 133.01 | 129.86 | -1.47% | 599 |
| Mar 4, 2026 | 128.05 | 135.02 | 128.05 | 135.00 | 131.80 | 7.57% | 4,359 |
| Feb 25, 2026 | 125.00 | 125.50 | 125.00 | 125.50 | 122.53 | 0.80% | 648 |
| Feb 24, 2026 | 124.99 | 125.01 | 124.13 | 124.50 | 121.55 | 1.22% | 2,569 |
| Feb 23, 2026 | 119.93 | 123.00 | 118.21 | 123.00 | 120.09 | 3.70% | 1,964 |
| Feb 20, 2026 | 131.91 | 131.91 | 118.01 | 118.61 | 115.80 | -10.09% | 5,736 |
| Feb 18, 2026 | 131.92 | 131.92 | 131.92 | 131.92 | 128.79 | -1.32% | 233 |