Federal Agricultural Mortgage Corporation (AGM.PRG)
NYSE: AGM.PRG · Real-Time Price · USD · Preferred Stock
18.30
-0.17 (-0.89%)
At close: May 23, 2025
AGM.PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 18.45 | 18.58 | 18.20 | 18.30 | 18.30 | -0.89% | 21,889 |
| May 22, 2025 | 18.40 | 18.62 | 18.40 | 18.46 | 18.46 | -0.22% | 3,503 |
| May 21, 2025 | 18.70 | 18.78 | 18.50 | 18.50 | 18.50 | -1.33% | 7,150 |
| May 20, 2025 | 19.01 | 19.12 | 18.75 | 18.75 | 18.75 | -0.85% | 9,489 |
| May 19, 2025 | 18.90 | 18.97 | 18.77 | 18.91 | 18.91 | 0.05% | 4,292 |
| May 16, 2025 | 18.80 | 18.91 | 18.80 | 18.90 | 18.90 | 0.58% | 5,923 |
| May 15, 2025 | 18.96 | 18.96 | 18.77 | 18.79 | 18.79 | 0.97% | 3,595 |
| May 14, 2025 | 18.64 | 18.73 | 18.61 | 18.61 | 18.61 | -1.06% | 8,807 |
| May 13, 2025 | 18.80 | 18.93 | 18.65 | 18.81 | 18.81 | 0.80% | 18,660 |
| May 12, 2025 | 18.80 | 18.80 | 18.66 | 18.66 | 18.66 | -0.11% | 7,303 |
| May 9, 2025 | 18.90 | 18.98 | 18.68 | 18.68 | 18.68 | -0.59% | 8,596 |
| May 8, 2025 | 18.96 | 18.96 | 18.79 | 18.79 | 18.79 | -0.16% | 2,340 |
| May 7, 2025 | 18.75 | 18.99 | 18.75 | 18.82 | 18.82 | 0.37% | 1,818 |
| May 6, 2025 | 19.01 | 19.30 | 18.75 | 18.75 | 18.75 | -0.32% | 3,386 |
| May 5, 2025 | 18.76 | 19.15 | 18.72 | 18.81 | 18.81 | -0.49% | 8,329 |
| May 2, 2025 | 18.95 | 18.99 | 18.86 | 18.90 | 18.90 | 0.01% | 2,491 |
| May 1, 2025 | 19.93 | 19.93 | 18.69 | 18.90 | 18.90 | -0.94% | 5,506 |
| Apr 30, 2025 | 19.20 | 19.37 | 19.05 | 19.08 | 19.08 | -1.65% | 4,924 |
| Apr 29, 2025 | 19.39 | 19.80 | 19.25 | 19.40 | 19.40 | -1.07% | 18,487 |
| Apr 28, 2025 | 19.68 | 19.68 | 19.22 | 19.61 | 19.61 | 0.53% | 6,772 |
| Apr 25, 2025 | 19.24 | 19.54 | 19.11 | 19.51 | 19.51 | 0.66% | 10,487 |
| Apr 24, 2025 | 19.19 | 19.50 | 19.19 | 19.38 | 19.38 | 0.92% | 7,648 |
| Apr 23, 2025 | 18.89 | 19.21 | 18.89 | 19.20 | 19.20 | 1.93% | 2,481 |
| Apr 22, 2025 | 18.86 | 19.00 | 18.65 | 18.84 | 18.84 | -0.37% | 9,917 |
| Apr 21, 2025 | 19.00 | 19.00 | 18.68 | 18.91 | 18.91 | -1.07% | 2,867 |
| Apr 17, 2025 | 19.12 | 19.23 | 19.02 | 19.11 | 19.11 | 0.71% | 10,347 |
| Apr 16, 2025 | 19.13 | 19.22 | 18.61 | 18.98 | 18.98 | -0.11% | 10,427 |
| Apr 15, 2025 | 19.21 | 19.23 | 19.00 | 19.00 | 19.00 | -0.78% | 6,316 |
| Apr 14, 2025 | 19.10 | 19.19 | 18.77 | 19.15 | 19.15 | 0.95% | 9,888 |
| Apr 11, 2025 | 18.92 | 18.97 | 18.75 | 18.97 | 18.97 | - | 9,604 |
| Apr 10, 2025 | 19.03 | 19.03 | 18.37 | 18.97 | 18.97 | -0.73% | 9,701 |
| Apr 9, 2025 | 18.91 | 19.21 | 18.78 | 19.11 | 19.11 | 0.58% | 9,970 |
| Apr 8, 2025 | 18.94 | 19.05 | 18.91 | 19.00 | 19.00 | 0.44% | 10,293 |
| Apr 7, 2025 | 18.60 | 19.23 | 18.51 | 18.92 | 18.92 | 0.63% | 19,255 |
| Apr 4, 2025 | 18.82 | 18.90 | 18.54 | 18.80 | 18.80 | -1.01% | 17,767 |
| Apr 3, 2025 | 19.00 | 19.08 | 18.72 | 18.99 | 18.99 | -0.84% | 11,788 |
| Apr 2, 2025 | 19.05 | 19.20 | 19.00 | 19.15 | 19.15 | -0.10% | 5,153 |
| Apr 1, 2025 | 19.50 | 19.50 | 19.15 | 19.17 | 19.17 | -2.19% | 9,105 |
| Mar 31, 2025 | 19.60 | 19.67 | 19.48 | 19.60 | 19.30 | 0.90% | 14,191 |
| Mar 28, 2025 | 19.65 | 19.67 | 19.39 | 19.43 | 19.12 | -0.33% | 8,488 |
| Mar 27, 2025 | 19.42 | 19.60 | 19.35 | 19.49 | 19.19 | -0.51% | 2,491 |
| Mar 26, 2025 | 19.48 | 19.59 | 19.47 | 19.59 | 19.29 | 0.05% | 2,724 |
| Mar 25, 2025 | 19.65 | 19.65 | 19.31 | 19.58 | 19.28 | -0.31% | 4,036 |
| Mar 24, 2025 | 19.52 | 19.64 | 19.50 | 19.64 | 19.34 | 0.26% | 1,739 |
| Mar 21, 2025 | 19.57 | 19.67 | 19.57 | 19.59 | 19.29 | 0.10% | 6,083 |
| Mar 20, 2025 | 19.66 | 19.66 | 19.30 | 19.57 | 19.27 | -0.48% | 3,616 |
| Mar 19, 2025 | 19.67 | 19.68 | 19.45 | 19.67 | 19.36 | 0.11% | 5,198 |
| Mar 18, 2025 | 19.69 | 19.69 | 19.46 | 19.64 | 19.34 | -0.19% | 7,036 |
| Mar 17, 2025 | 19.70 | 19.70 | 19.53 | 19.68 | 19.37 | 1.08% | 3,962 |
| Mar 14, 2025 | 19.26 | 19.51 | 19.07 | 19.47 | 19.17 | 1.35% | 11,096 |