Federal Agricultural Mortgage Corporation (AGM.PRH)
NYSE: AGM.PRH · Real-Time Price · USD
25.36
-0.04 (-0.18%)
At close: Sep 26, 2025
AGM.PRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.46 | 25.46 | 25.36 | 25.36 | 25.36 | -0.18% | 6,008 |
| Sep 25, 2025 | 25.36 | 25.45 | 25.36 | 25.40 | 25.40 | -0.39% | 8,080 |
| Sep 24, 2025 | 25.45 | 25.54 | 25.45 | 25.50 | 25.50 | -0.04% | 21,021 |
| Sep 23, 2025 | 25.52 | 25.52 | 25.40 | 25.51 | 25.51 | - | 6,000 |
| Sep 22, 2025 | 25.16 | 25.52 | 25.15 | 25.51 | 25.51 | 0.55% | 24,652 |
| Sep 19, 2025 | 25.20 | 25.39 | 25.10 | 25.37 | 25.37 | 0.71% | 6,713 |
| Sep 18, 2025 | 25.09 | 25.29 | 25.09 | 25.19 | 25.19 | -0.04% | 10,719 |
| Sep 17, 2025 | 25.10 | 25.21 | 25.02 | 25.20 | 25.20 | 0.48% | 362,631 |
| Sep 16, 2025 | 25.15 | 25.18 | 25.04 | 25.08 | 25.08 | -0.12% | 52,747 |
| Sep 15, 2025 | 25.18 | 25.20 | 25.10 | 25.11 | 25.11 | -0.06% | 25,212 |
| Sep 12, 2025 | 25.16 | 25.17 | 25.07 | 25.13 | 25.13 | -0.02% | 6,163 |
| Sep 11, 2025 | 25.10 | 25.18 | 25.08 | 25.13 | 25.13 | 0.28% | 46,974 |
| Sep 10, 2025 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | 0.04% | 13,493 |
| Sep 9, 2025 | 25.05 | 25.05 | 25.02 | 25.05 | 25.05 | 0.16% | 18,371 |
| Sep 8, 2025 | 25.04 | 25.10 | 25.00 | 25.01 | 25.01 | -0.12% | 35,469 |
| Sep 5, 2025 | 24.91 | 25.10 | 24.90 | 25.04 | 25.04 | 0.64% | 232,003 |
| Sep 4, 2025 | 24.75 | 24.94 | 24.67 | 24.88 | 24.88 | 0.77% | 590,679 |
| Sep 3, 2025 | 24.75 | 24.76 | 24.69 | 24.69 | 24.69 | -0.24% | 48,873 |
| Sep 2, 2025 | 24.82 | 24.82 | 24.70 | 24.75 | 24.75 | -0.20% | 35,542 |
| Aug 29, 2025 | 24.83 | 25.00 | 24.79 | 24.80 | 24.80 | 0.04% | 1,715,269 |
| Aug 28, 2025 | 24.85 | 24.90 | 24.79 | 24.79 | 24.79 | -0.12% | 706,158 |
| Aug 27, 2025 | 24.75 | 24.90 | 24.75 | 24.82 | 24.82 | -0.20% | 47,213 |
| Aug 26, 2025 | 24.94 | 24.95 | 24.77 | 24.87 | 24.87 | 0.08% | 56,350 |
| Aug 25, 2025 | 24.82 | 24.85 | 24.75 | 24.85 | 24.85 | 0.12% | 102,635 |
| Aug 22, 2025 | 24.70 | 24.82 | 24.70 | 24.82 | 24.82 | 0.16% | 14,000 |