Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
182.95
+3.88 (2.17%)
Aug 12, 2025, 4:00 PM - Market closed

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025180.85184.55179.98182.95182.952.17%76,386
Aug 11, 2025177.29180.53176.28179.07179.070.80%69,612
Aug 8, 2025176.78182.23175.00177.64177.643.28%102,776
Aug 7, 2025174.78174.78170.53172.00172.00-0.44%87,099
Aug 6, 2025172.92173.45172.22172.76172.76-0.12%45,013
Aug 5, 2025172.22173.20170.18172.96172.960.52%48,775
Aug 4, 2025170.45172.69169.63172.07172.071.05%37,922
Aug 1, 2025171.77171.77168.31170.28170.28-1.16%61,794
Jul 31, 2025171.15172.27170.81172.27172.27-0.09%55,453
Jul 30, 2025174.47175.36171.12172.42172.42-1.19%53,786
Jul 29, 2025176.55176.55173.02174.49174.49-0.35%59,082
Jul 28, 2025175.82176.08172.89175.11175.11-0.28%54,160
Jul 25, 2025175.28175.74173.44175.61175.610.68%45,727
Jul 24, 2025175.46176.77174.42174.42174.42-1.35%63,047
Jul 23, 2025174.81177.16173.70176.81176.812.02%59,602
Jul 22, 2025173.91177.00173.31173.31173.31-0.89%57,918
Jul 21, 2025174.34175.64173.30174.87174.870.30%47,037
Jul 18, 2025176.80177.65173.77174.34174.34-1.13%55,864
Jul 17, 2025176.63178.01176.06176.34176.34-0.51%47,863
Jul 16, 2025178.14179.06173.30177.24177.240.23%74,055
Jul 15, 2025183.59183.59176.17176.83176.83-2.91%91,095
Jul 14, 2025177.58182.86177.28182.13182.132.71%130,217
Jul 11, 2025189.80193.67174.95177.33177.33-9.74%248,226
Jul 10, 2025197.57198.64196.47196.47196.47-0.74%129,272
Jul 9, 2025202.51202.63196.50197.94197.94-1.62%157,244
Jul 8, 2025199.51202.37198.49201.20201.201.33%208,294
Jul 7, 2025199.40201.78197.38198.55198.55-1.23%153,412
Jul 3, 2025200.17202.19199.92201.02201.020.57%81,177
Jul 2, 2025196.79199.89194.98199.89199.892.23%116,435
Jul 1, 2025192.83197.95192.83195.53195.530.64%122,230
Jun 30, 2025198.60199.33194.11194.28194.28-1.71%138,177
Jun 27, 2025199.41199.75196.57197.67197.67-0.22%277,279
Jun 26, 2025195.06198.11194.12198.11198.111.93%148,869
Jun 25, 2025195.34196.29192.32194.36194.36-0.67%167,447
Jun 24, 2025195.39196.02194.27195.68195.681.32%71,031
Jun 23, 2025187.84193.51187.25193.14193.142.66%171,593
Jun 20, 2025189.35189.35186.57188.14188.14-0.22%74,955
Jun 18, 2025184.00190.00183.76188.56188.562.13%196,526
Jun 17, 2025184.58187.51183.69184.62184.62-1.09%325,708
Jun 16, 2025186.00189.79185.01186.65186.650.48%346,291
Jun 13, 2025190.04191.03185.55185.75184.27-3.79%115,786
Jun 12, 2025193.92194.88190.75193.07191.53-1.21%110,503
Jun 11, 2025193.73197.01192.01195.43193.871.42%180,182
Jun 10, 2025192.15192.70189.76192.70191.160.71%304,543
Jun 9, 2025192.93194.35190.67191.34189.82-0.44%166,204
Jun 6, 2025187.46192.19185.40192.19190.664.29%428,634
Jun 5, 2025189.22189.75182.10184.28182.81-2.10%485,802
Jun 4, 2025187.76190.09185.96188.23186.730.14%367,100
Jun 3, 2025186.18188.97182.46187.96186.460.82%216,362
Jun 2, 2025185.41186.43182.98186.43184.940.01%148,665