Federal Agricultural Mortgage Corporation (AGM.PRG)
NYSE: AGM.PRG · Real-Time Price · USD · Preferred Stock
17.95
+0.07 (0.39%)
At close: Jun 30, 2025
AGM.PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 18.90 | 18.97 | 18.77 | 18.91 | 18.60 | 0.05% | 4,292 |
| May 16, 2025 | 18.80 | 18.91 | 18.80 | 18.90 | 18.58 | 0.58% | 5,923 |
| May 15, 2025 | 18.96 | 18.96 | 18.77 | 18.79 | 18.48 | 0.97% | 3,595 |
| May 14, 2025 | 18.64 | 18.73 | 18.61 | 18.61 | 18.30 | -1.06% | 8,807 |
| May 13, 2025 | 18.80 | 18.93 | 18.65 | 18.81 | 18.50 | 0.80% | 18,660 |
| May 12, 2025 | 18.80 | 18.80 | 18.66 | 18.66 | 18.35 | -0.11% | 7,303 |
| May 9, 2025 | 18.90 | 18.98 | 18.68 | 18.68 | 18.37 | -0.59% | 8,596 |
| May 8, 2025 | 18.96 | 18.96 | 18.79 | 18.79 | 18.48 | -0.16% | 2,340 |
| May 7, 2025 | 18.75 | 18.99 | 18.75 | 18.82 | 18.51 | 0.37% | 1,818 |
| May 6, 2025 | 19.01 | 19.30 | 18.75 | 18.75 | 18.44 | -0.32% | 3,386 |
| May 5, 2025 | 18.76 | 19.15 | 18.72 | 18.81 | 18.50 | -0.49% | 8,329 |
| May 2, 2025 | 18.95 | 18.99 | 18.86 | 18.90 | 18.59 | 0.01% | 2,491 |
| May 1, 2025 | 19.93 | 19.93 | 18.69 | 18.90 | 18.58 | -0.94% | 5,506 |
| Apr 30, 2025 | 19.20 | 19.37 | 19.05 | 19.08 | 18.76 | -1.65% | 4,924 |
| Apr 29, 2025 | 19.39 | 19.80 | 19.25 | 19.40 | 19.08 | -1.07% | 18,487 |
| Apr 28, 2025 | 19.68 | 19.68 | 19.22 | 19.61 | 19.28 | 0.53% | 6,772 |
| Apr 25, 2025 | 19.24 | 19.54 | 19.11 | 19.51 | 19.18 | 0.66% | 10,487 |
| Apr 24, 2025 | 19.19 | 19.50 | 19.19 | 19.38 | 19.06 | 0.92% | 7,648 |
| Apr 23, 2025 | 18.89 | 19.21 | 18.89 | 19.20 | 18.88 | 1.93% | 2,481 |
| Apr 22, 2025 | 18.86 | 19.00 | 18.65 | 18.84 | 18.53 | -0.37% | 9,917 |
| Apr 21, 2025 | 19.00 | 19.00 | 18.68 | 18.91 | 18.59 | -1.07% | 2,867 |
| Apr 17, 2025 | 19.12 | 19.23 | 19.02 | 19.11 | 18.80 | 0.71% | 10,347 |