Federal Agricultural Mortgage Corporation (AGM.PRE)
NYSE: AGM.PRE · Real-Time Price · USD · Preferred Stock
22.25
+0.12 (0.56%)
At close: May 1, 2025
AGM.PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | 0.18% | 1,377 |
| May 2, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | -0.22% | 728 |
| May 1, 2025 | 22.02 | 22.25 | 22.02 | 22.25 | 22.25 | 0.56% | 1,795 |
| Apr 30, 2025 | 22.02 | 22.13 | 22.02 | 22.13 | 22.13 | 0.12% | 1,488 |
| Apr 29, 2025 | 22.02 | 22.10 | 22.02 | 22.10 | 22.10 | 0.18% | 763 |
| Apr 28, 2025 | 22.03 | 22.08 | 22.03 | 22.06 | 22.06 | -0.18% | 1,038 |
| Apr 25, 2025 | 22.05 | 22.18 | 22.00 | 22.10 | 22.10 | 0.32% | 3,864 |
| Apr 24, 2025 | 22.00 | 22.09 | 22.00 | 22.03 | 22.03 | 0.14% | 3,513 |
| Apr 23, 2025 | 22.09 | 22.21 | 21.98 | 22.00 | 22.00 | 0.41% | 3,653 |
| Apr 22, 2025 | 21.84 | 22.18 | 21.84 | 21.91 | 21.91 | -0.51% | 4,528 |
| Apr 21, 2025 | 21.78 | 22.02 | 21.78 | 22.02 | 22.02 | 0.61% | 1,975 |
| Apr 17, 2025 | 22.19 | 22.19 | 21.81 | 21.89 | 21.89 | 0.83% | 2,212 |
| Apr 16, 2025 | 22.17 | 22.17 | 21.71 | 21.71 | 21.71 | -0.87% | 2,668 |
| Apr 15, 2025 | 21.76 | 21.91 | 21.76 | 21.90 | 21.90 | 0.32% | 4,387 |
| Apr 14, 2025 | 21.96 | 21.96 | 21.64 | 21.83 | 21.83 | 1.33% | 2,287 |
| Apr 11, 2025 | 21.84 | 21.84 | 21.42 | 21.54 | 21.54 | -1.68% | 2,829 |
| Apr 10, 2025 | 21.83 | 21.93 | 21.60 | 21.91 | 21.91 | 0.62% | 2,323 |
| Apr 9, 2025 | 21.54 | 21.90 | 21.54 | 21.78 | 21.78 | 0.54% | 1,881 |
| Apr 8, 2025 | 21.79 | 21.80 | 21.66 | 21.66 | 21.66 | - | 4,334 |
| Apr 7, 2025 | 22.36 | 22.37 | 21.66 | 21.66 | 21.66 | -3.73% | 1,481 |
| Apr 4, 2025 | 22.64 | 22.64 | 22.00 | 22.50 | 22.50 | 1.76% | 1,026 |
| Apr 3, 2025 | 22.01 | 22.18 | 21.74 | 22.11 | 22.11 | -0.14% | 3,456 |
| Apr 2, 2025 | 22.30 | 22.30 | 22.14 | 22.14 | 22.14 | -0.72% | 2,735 |
| Apr 1, 2025 | 22.59 | 22.59 | 22.06 | 22.30 | 22.30 | -1.33% | 3,710 |
| Mar 31, 2025 | 22.55 | 22.68 | 22.55 | 22.60 | 22.24 | - | 1,240 |
| Mar 28, 2025 | 22.69 | 22.72 | 22.60 | 22.60 | 22.24 | -0.52% | 671 |
| Mar 27, 2025 | 22.76 | 22.77 | 22.70 | 22.72 | 22.36 | -0.27% | 1,240 |
| Mar 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.42 | -0.12% | 212 |
| Mar 24, 2025 | 22.84 | 22.84 | 22.81 | 22.81 | 22.44 | 0.25% | 650 |
| Mar 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.39 | 0.22% | 208 |
| Mar 19, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | 22.34 | 0.51% | 2,677 |
| Mar 18, 2025 | 22.54 | 22.70 | 22.54 | 22.58 | 22.22 | 0.51% | 1,358 |
| Mar 17, 2025 | 22.63 | 22.71 | 22.43 | 22.47 | 22.11 | 0.67% | 5,080 |
| Mar 14, 2025 | 22.50 | 22.50 | 22.32 | 22.32 | 21.97 | -0.71% | 1,716 |
| Mar 13, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.12 | 0.81% | 161 |
| Mar 12, 2025 | 22.35 | 22.35 | 22.30 | 22.30 | 21.95 | -0.18% | 732 |
| Mar 11, 2025 | 22.28 | 22.34 | 22.28 | 22.34 | 21.99 | 0.36% | 530 |
| Mar 10, 2025 | 22.25 | 22.36 | 22.23 | 22.26 | 21.91 | -0.54% | 3,955 |
| Mar 7, 2025 | 22.42 | 22.42 | 22.22 | 22.38 | 22.02 | -0.09% | 6,162 |
| Mar 6, 2025 | 22.49 | 22.49 | 22.40 | 22.40 | 22.04 | -0.62% | 1,775 |
| Mar 5, 2025 | 22.66 | 22.66 | 22.54 | 22.54 | 22.18 | -0.57% | 1,006 |
| Mar 4, 2025 | 22.70 | 22.70 | 22.50 | 22.67 | 22.31 | -0.35% | 3,273 |
| Mar 3, 2025 | 22.77 | 22.93 | 22.75 | 22.75 | 22.39 | -0.67% | 3,873 |
| Feb 28, 2025 | 22.99 | 22.99 | 22.90 | 22.90 | 22.54 | 0.01% | 343 |
| Feb 27, 2025 | 22.98 | 22.98 | 22.90 | 22.90 | 22.54 | 0.22% | 763 |
| Feb 26, 2025 | 22.84 | 22.88 | 22.75 | 22.85 | 22.49 | 0.31% | 1,538 |
| Feb 25, 2025 | 22.71 | 22.87 | 22.70 | 22.78 | 22.42 | 0.37% | 3,102 |
| Feb 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.33 | -0.24% | 313 |
| Feb 21, 2025 | 22.68 | 22.75 | 22.68 | 22.75 | 22.39 | 1.29% | 406 |
| Feb 20, 2025 | 22.63 | 22.63 | 22.46 | 22.46 | 22.10 | -1.53% | 784 |