Federal Agricultural Mortgage Corporation (AGM.PRG)
NYSE: AGM.PRG · Real-Time Price · USD · Preferred Stock
18.09
-0.01 (-0.06%)
At close: Jul 31, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.04 | 18.14 | 18.04 | 18.09 | 18.09 | -0.06% | 6,371 |
| Jul 30, 2025 | 18.04 | 18.17 | 18.00 | 18.10 | 18.10 | -0.17% | 12,229 |
| Jul 29, 2025 | 18.10 | 18.18 | 18.00 | 18.13 | 18.13 | -0.06% | 19,174 |
| Jul 28, 2025 | 18.03 | 18.17 | 17.90 | 18.14 | 18.14 | 0.55% | 30,228 |
| Jul 25, 2025 | 18.11 | 18.15 | 17.95 | 18.04 | 18.04 | 0.11% | 10,518 |
| Jul 24, 2025 | 18.10 | 18.15 | 18.01 | 18.02 | 18.02 | -0.08% | 10,730 |
| Jul 23, 2025 | 18.16 | 18.16 | 17.90 | 18.04 | 18.04 | -0.36% | 17,672 |
| Jul 22, 2025 | 18.13 | 18.19 | 18.07 | 18.10 | 18.10 | 0.44% | 17,358 |
| Jul 21, 2025 | 18.05 | 18.66 | 18.02 | 18.02 | 18.02 | - | 22,657 |
| Jul 18, 2025 | 18.11 | 18.13 | 18.02 | 18.02 | 18.02 | -0.48% | 4,823 |
| Jul 17, 2025 | 18.03 | 18.33 | 17.92 | 18.11 | 18.11 | 1.10% | 14,591 |
| Jul 16, 2025 | 18.07 | 18.09 | 17.82 | 17.91 | 17.91 | -0.50% | 19,757 |
| Jul 15, 2025 | 18.23 | 18.23 | 17.99 | 18.00 | 18.00 | -0.66% | 8,865 |
| Jul 14, 2025 | 18.19 | 18.26 | 18.03 | 18.12 | 18.12 | -0.60% | 11,350 |
| Jul 11, 2025 | 18.35 | 18.40 | 18.11 | 18.23 | 18.23 | -0.92% | 9,523 |
| Jul 10, 2025 | 18.27 | 18.42 | 18.24 | 18.40 | 18.40 | 0.93% | 8,603 |
| Jul 9, 2025 | 18.15 | 18.25 | 18.15 | 18.23 | 18.23 | 0.66% | 11,049 |
| Jul 8, 2025 | 18.15 | 18.19 | 18.07 | 18.11 | 18.11 | -0.22% | 10,461 |
| Jul 7, 2025 | 18.22 | 18.26 | 18.10 | 18.15 | 18.15 | -0.87% | 14,621 |
| Jul 3, 2025 | 18.25 | 18.35 | 18.24 | 18.31 | 18.31 | 0.38% | 3,554 |
| Jul 2, 2025 | 18.11 | 18.25 | 18.10 | 18.24 | 18.24 | 0.72% | 13,237 |
| Jul 1, 2025 | 17.97 | 18.16 | 17.90 | 18.11 | 18.11 | -0.77% | 20,423 |
| Jun 30, 2025 | 18.33 | 18.35 | 18.11 | 18.25 | 17.95 | 0.39% | 35,548 |
| Jun 27, 2025 | 18.29 | 18.31 | 18.18 | 18.18 | 17.88 | -0.49% | 7,423 |
| Jun 26, 2025 | 18.27 | 18.27 | 18.15 | 18.27 | 17.97 | 0.50% | 7,261 |
| Jun 25, 2025 | 18.32 | 18.32 | 18.14 | 18.18 | 17.88 | -0.26% | 14,367 |
| Jun 24, 2025 | 18.29 | 18.30 | 18.21 | 18.23 | 17.92 | 0.37% | 13,147 |
| Jun 23, 2025 | 18.20 | 18.25 | 18.15 | 18.16 | 17.86 | 0.22% | 8,383 |
| Jun 20, 2025 | 18.15 | 18.20 | 18.04 | 18.12 | 17.82 | 0.28% | 14,550 |
| Jun 18, 2025 | 18.04 | 18.16 | 18.04 | 18.07 | 17.77 | 0.33% | 12,334 |
| Jun 17, 2025 | 18.07 | 18.11 | 17.98 | 18.01 | 17.71 | 0.28% | 12,784 |
| Jun 16, 2025 | 18.16 | 18.19 | 17.96 | 17.96 | 17.66 | -0.39% | 22,305 |
| Jun 13, 2025 | 18.05 | 18.08 | 17.99 | 18.03 | 17.73 | -0.55% | 7,438 |
| Jun 12, 2025 | 18.00 | 18.20 | 18.00 | 18.13 | 17.83 | 0.17% | 6,839 |
| Jun 11, 2025 | 18.15 | 18.15 | 18.09 | 18.10 | 17.80 | -0.03% | 11,142 |
| Jun 10, 2025 | 18.16 | 18.22 | 18.07 | 18.11 | 17.80 | -0.03% | 13,847 |
| Jun 9, 2025 | 18.02 | 18.11 | 18.02 | 18.11 | 17.81 | 0.84% | 10,773 |
| Jun 6, 2025 | 18.14 | 18.14 | 17.96 | 17.96 | 17.66 | -0.66% | 9,191 |
| Jun 5, 2025 | 18.06 | 18.10 | 18.02 | 18.08 | 17.78 | 0.44% | 6,760 |
| Jun 4, 2025 | 18.17 | 18.18 | 18.00 | 18.00 | 17.70 | -0.06% | 29,860 |
| Jun 3, 2025 | 18.08 | 18.22 | 17.95 | 18.01 | 17.71 | -0.24% | 10,296 |
| Jun 2, 2025 | 17.98 | 18.53 | 17.88 | 18.05 | 17.75 | 0.57% | 16,367 |
| May 30, 2025 | 18.40 | 18.46 | 17.95 | 17.95 | 17.65 | -1.70% | 40,601 |
| May 29, 2025 | 18.43 | 18.54 | 18.26 | 18.26 | 17.96 | -0.81% | 12,570 |
| May 28, 2025 | 18.44 | 18.51 | 18.35 | 18.41 | 18.10 | 0.22% | 5,144 |
| May 27, 2025 | 18.46 | 18.55 | 18.31 | 18.37 | 18.06 | 0.41% | 6,307 |
| May 23, 2025 | 18.45 | 18.58 | 18.20 | 18.30 | 17.99 | -0.89% | 21,889 |
| May 22, 2025 | 18.40 | 18.62 | 18.40 | 18.46 | 18.15 | -0.22% | 3,503 |
| May 21, 2025 | 18.70 | 18.78 | 18.50 | 18.50 | 18.19 | -1.33% | 7,150 |
| May 20, 2025 | 19.01 | 19.12 | 18.75 | 18.75 | 18.44 | -0.85% | 9,489 |