Federal Agricultural Mortgage Corporation (AGM.PRE)
NYSE: AGM.PRE · Real-Time Price · USD · Preferred Stock
21.40
-0.08 (-0.37%)
At close: Jul 14, 2025
AGM.PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.38 | 21.65 | 21.35 | 21.40 | 21.40 | - | 29,640 |
| Jul 14, 2025 | 21.48 | 21.54 | 21.24 | 21.40 | 21.40 | -0.37% | 7,920 |
| Jul 11, 2025 | 21.70 | 21.70 | 21.40 | 21.48 | 21.48 | -0.65% | 6,655 |
| Jul 10, 2025 | 21.64 | 21.64 | 21.62 | 21.62 | 21.62 | -0.10% | 1,317 |
| Jul 9, 2025 | 21.42 | 21.65 | 21.42 | 21.64 | 21.64 | 0.90% | 6,779 |
| Jul 8, 2025 | 21.40 | 21.46 | 21.37 | 21.45 | 21.45 | 0.40% | 3,423 |
| Jul 7, 2025 | 21.40 | 21.40 | 21.31 | 21.37 | 21.37 | -0.35% | 2,053 |
| Jul 3, 2025 | 21.35 | 21.44 | 21.35 | 21.44 | 21.44 | 0.14% | 3,837 |
| Jul 2, 2025 | 21.38 | 21.41 | 21.30 | 21.41 | 21.41 | 0.14% | 2,624 |
| Jul 1, 2025 | 21.22 | 21.38 | 21.17 | 21.38 | 21.38 | -0.88% | 6,355 |
| Jun 30, 2025 | 21.39 | 21.57 | 21.39 | 21.57 | 21.21 | 0.79% | 2,386 |
| Jun 27, 2025 | 21.59 | 21.59 | 21.40 | 21.40 | 21.04 | -0.79% | 2,750 |
| Jun 26, 2025 | 21.54 | 21.57 | 21.50 | 21.57 | 21.21 | 0.33% | 3,978 |
| Jun 25, 2025 | 21.55 | 21.55 | 21.50 | 21.50 | 21.14 | -0.19% | 2,736 |
| Jun 24, 2025 | 21.46 | 21.55 | 21.46 | 21.54 | 21.18 | 0.75% | 1,565 |
| Jun 23, 2025 | 21.32 | 21.38 | 21.31 | 21.38 | 21.02 | 0.19% | 1,504 |
| Jun 20, 2025 | 21.29 | 21.34 | 21.29 | 21.34 | 20.98 | 0.23% | 541 |
| Jun 18, 2025 | 21.37 | 21.37 | 21.28 | 21.29 | 20.94 | -0.37% | 2,647 |
| Jun 17, 2025 | 21.36 | 21.37 | 21.25 | 21.37 | 21.01 | 0.07% | 3,825 |
| Jun 16, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.00 | 0.02% | 1,873 |
| Jun 13, 2025 | 21.40 | 21.40 | 21.26 | 21.35 | 20.99 | -0.74% | 927 |
| Jun 12, 2025 | 21.51 | 21.52 | 21.51 | 21.51 | 21.15 | 0.28% | 888 |
| Jun 11, 2025 | 21.42 | 21.46 | 21.33 | 21.45 | 21.09 | 0.59% | 2,856 |
| Jun 10, 2025 | 21.48 | 21.48 | 21.31 | 21.32 | 20.97 | -0.03% | 1,708 |
| Jun 9, 2025 | 21.35 | 21.46 | 21.32 | 21.33 | 20.98 | -0.31% | 1,013 |
| Jun 6, 2025 | 21.30 | 21.40 | 21.28 | 21.40 | 21.04 | 0.36% | 1,739 |
| Jun 5, 2025 | 21.38 | 21.42 | 21.32 | 21.32 | 20.97 | -0.37% | 6,768 |
| Jun 4, 2025 | 21.40 | 21.49 | 21.40 | 21.40 | 21.04 | 0.47% | 6,019 |
| Jun 3, 2025 | 21.35 | 21.40 | 21.27 | 21.30 | 20.95 | 0.05% | 2,268 |
| Jun 2, 2025 | 21.30 | 21.40 | 21.29 | 21.29 | 20.94 | -0.28% | 4,979 |
| May 30, 2025 | 21.50 | 21.58 | 21.32 | 21.35 | 20.99 | -0.70% | 6,634 |
| May 29, 2025 | 21.61 | 21.73 | 21.50 | 21.50 | 21.14 | -0.42% | 3,746 |
| May 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.23 | -1.05% | 1,108 |
| May 27, 2025 | 21.70 | 21.89 | 21.70 | 21.82 | 21.46 | 0.88% | 355 |
| May 23, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.27 | - | 670 |
| May 22, 2025 | 21.59 | 21.70 | 21.59 | 21.63 | 21.27 | 0.16% | 4,602 |
| May 21, 2025 | 21.89 | 21.89 | 21.60 | 21.60 | 21.24 | -0.94% | 3,599 |
| May 20, 2025 | 21.76 | 21.80 | 21.76 | 21.80 | 21.44 | 0.37% | 1,587 |
| May 19, 2025 | 21.85 | 21.85 | 21.72 | 21.72 | 21.36 | -0.37% | 1,372 |
| May 16, 2025 | 22.00 | 22.07 | 21.80 | 21.80 | 21.44 | -1.13% | 4,451 |
| May 15, 2025 | 22.03 | 22.05 | 22.03 | 22.05 | 21.68 | 1.29% | 640 |
| May 14, 2025 | 21.81 | 22.00 | 21.75 | 21.77 | 21.41 | -0.14% | 8,273 |
| May 13, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.44 | -0.68% | 1,192 |
| May 12, 2025 | 22.16 | 22.16 | 21.90 | 21.95 | 21.58 | -0.59% | 906 |
| May 9, 2025 | 22.05 | 22.08 | 21.79 | 22.08 | 21.71 | -0.72% | 4,699 |
| May 8, 2025 | 22.40 | 22.40 | 22.24 | 22.24 | 21.87 | 1.09% | 1,104 |
| May 7, 2025 | 22.04 | 22.10 | 21.98 | 22.00 | 21.63 | 0.09% | 1,880 |
| May 6, 2025 | 22.25 | 22.25 | 21.98 | 21.98 | 21.61 | -1.17% | 3,642 |
| May 5, 2025 | 22.10 | 22.24 | 22.10 | 22.24 | 21.87 | 0.18% | 1,377 |
| May 2, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 21.83 | -0.22% | 728 |