Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
139.95
-0.05 (-0.04%)
Jun 17, 2026, 11:42 AM EDT - Market open
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 133.68 | 133.68 | 133.68 | 133.68 | 130.51 | 2.18% | 193 |
| Feb 10, 2026 | 130.83 | 130.83 | 130.83 | 130.83 | 127.73 | -0.32% | 236 |
| Feb 9, 2026 | 131.21 | 131.25 | 131.15 | 131.25 | 128.14 | 3.35% | 1,296 |
| Feb 6, 2026 | 131.20 | 131.20 | 127.00 | 127.00 | 123.99 | - | 462 |
| Feb 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 123.99 | -0.80% | 424 |
| Feb 4, 2026 | 128.02 | 128.02 | 128.02 | 128.02 | 124.99 | -1.24% | 307 |
| Feb 2, 2026 | 128.01 | 129.63 | 128.00 | 129.63 | 126.55 | 0.84% | 765 |
| Jan 26, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 125.50 | -0.35% | 139 |
| Jan 21, 2026 | 129.56 | 130.00 | 127.00 | 129.00 | 125.94 | 0.99% | 5,832 |