Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
205.80
+1.12 (0.55%)
At close: Sep 4, 2025, 4:00 PM
205.80
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:36 PM EDT
AGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 205.27 | 206.32 | 204.07 | 205.80 | - | 0.55% | 87,322 |
| Sep 3, 2025 | 205.60 | 207.55 | 203.32 | 204.68 | 204.68 | -0.97% | 94,218 |
| Sep 2, 2025 | 206.82 | 208.72 | 205.53 | 206.68 | 206.68 | -1.38% | 71,845 |
| Aug 29, 2025 | 209.85 | 210.24 | 208.24 | 209.57 | 209.57 | -0.08% | 48,452 |
| Aug 28, 2025 | 209.15 | 210.64 | 207.11 | 209.73 | 209.73 | 1.27% | 90,290 |
| Aug 27, 2025 | 205.04 | 207.54 | 205.04 | 207.09 | 207.09 | 0.52% | 43,359 |
| Aug 26, 2025 | 202.61 | 207.07 | 200.51 | 206.01 | 206.01 | 0.44% | 78,565 |
| Aug 25, 2025 | 204.21 | 205.95 | 203.57 | 205.10 | 205.10 | 0.51% | 62,936 |
| Aug 22, 2025 | 196.26 | 204.74 | 194.04 | 204.06 | 204.06 | 4.51% | 109,606 |
| Aug 21, 2025 | 194.72 | 195.80 | 193.76 | 195.25 | 195.25 | -0.38% | 91,304 |
| Aug 20, 2025 | 195.00 | 196.55 | 191.96 | 196.00 | 196.00 | 0.51% | 75,768 |
| Aug 19, 2025 | 191.04 | 195.21 | 190.62 | 195.00 | 195.00 | 1.80% | 78,823 |
| Aug 18, 2025 | 189.48 | 191.62 | 187.32 | 191.56 | 191.56 | 1.62% | 60,117 |
| Aug 15, 2025 | 188.60 | 189.28 | 186.82 | 188.50 | 188.50 | 0.14% | 103,911 |
| Aug 14, 2025 | 185.22 | 188.25 | 183.50 | 188.23 | 188.23 | 1.63% | 73,154 |
| Aug 13, 2025 | 183.86 | 186.58 | 183.02 | 185.22 | 185.22 | 1.24% | 60,151 |
| Aug 12, 2025 | 180.85 | 184.55 | 179.98 | 182.95 | 182.95 | 2.17% | 76,386 |
| Aug 11, 2025 | 177.29 | 180.53 | 176.28 | 179.07 | 179.07 | 0.80% | 69,612 |
| Aug 8, 2025 | 176.78 | 182.23 | 175.00 | 177.64 | 177.64 | 3.28% | 102,776 |
| Aug 7, 2025 | 174.78 | 174.78 | 170.53 | 172.00 | 172.00 | -0.44% | 87,099 |
| Aug 6, 2025 | 172.92 | 173.45 | 172.22 | 172.76 | 172.76 | -0.12% | 45,013 |
| Aug 5, 2025 | 172.22 | 173.20 | 170.18 | 172.96 | 172.96 | 0.52% | 48,775 |
| Aug 4, 2025 | 170.45 | 172.69 | 169.63 | 172.07 | 172.07 | 1.05% | 37,922 |
| Aug 1, 2025 | 171.77 | 171.77 | 168.31 | 170.28 | 170.28 | -1.16% | 61,794 |
| Jul 31, 2025 | 171.15 | 172.27 | 170.81 | 172.27 | 172.27 | -0.09% | 55,453 |
| Jul 30, 2025 | 174.47 | 175.36 | 171.12 | 172.42 | 172.42 | -1.19% | 53,786 |
| Jul 29, 2025 | 176.55 | 176.55 | 173.02 | 174.49 | 174.49 | -0.35% | 59,082 |
| Jul 28, 2025 | 175.82 | 176.08 | 172.89 | 175.11 | 175.11 | -0.28% | 54,160 |
| Jul 25, 2025 | 175.28 | 175.74 | 173.44 | 175.61 | 175.61 | 0.68% | 45,727 |
| Jul 24, 2025 | 175.46 | 176.77 | 174.42 | 174.42 | 174.42 | -1.35% | 63,047 |
| Jul 23, 2025 | 174.81 | 177.16 | 173.70 | 176.81 | 176.81 | 2.02% | 59,602 |
| Jul 22, 2025 | 173.91 | 177.00 | 173.31 | 173.31 | 173.31 | -0.89% | 57,918 |
| Jul 21, 2025 | 174.34 | 175.64 | 173.30 | 174.87 | 174.87 | 0.30% | 47,037 |
| Jul 18, 2025 | 176.80 | 177.65 | 173.77 | 174.34 | 174.34 | -1.13% | 55,864 |
| Jul 17, 2025 | 176.63 | 178.01 | 176.06 | 176.34 | 176.34 | -0.51% | 47,863 |
| Jul 16, 2025 | 178.14 | 179.06 | 173.30 | 177.24 | 177.24 | 0.23% | 74,055 |
| Jul 15, 2025 | 183.59 | 183.59 | 176.17 | 176.83 | 176.83 | -2.91% | 91,095 |
| Jul 14, 2025 | 177.58 | 182.86 | 177.28 | 182.13 | 182.13 | 2.71% | 130,217 |
| Jul 11, 2025 | 189.80 | 193.67 | 174.95 | 177.33 | 177.33 | -9.74% | 248,226 |
| Jul 10, 2025 | 197.57 | 198.64 | 196.47 | 196.47 | 196.47 | -0.74% | 129,272 |
| Jul 9, 2025 | 202.51 | 202.63 | 196.50 | 197.94 | 197.94 | -1.62% | 157,244 |
| Jul 8, 2025 | 199.51 | 202.37 | 198.49 | 201.20 | 201.20 | 1.33% | 208,294 |
| Jul 7, 2025 | 199.40 | 201.78 | 197.38 | 198.55 | 198.55 | -1.23% | 153,412 |
| Jul 3, 2025 | 200.17 | 202.19 | 199.92 | 201.02 | 201.02 | 0.57% | 81,177 |
| Jul 2, 2025 | 196.79 | 199.89 | 194.98 | 199.89 | 199.89 | 2.23% | 116,435 |
| Jul 1, 2025 | 192.83 | 197.95 | 192.83 | 195.53 | 195.53 | 0.64% | 122,230 |
| Jun 30, 2025 | 198.60 | 199.33 | 194.11 | 194.28 | 194.28 | -1.71% | 138,177 |
| Jun 27, 2025 | 199.41 | 199.75 | 196.57 | 197.67 | 197.67 | -0.22% | 277,279 |
| Jun 26, 2025 | 195.06 | 198.11 | 194.12 | 198.11 | 198.11 | 1.93% | 148,869 |
| Jun 25, 2025 | 195.34 | 196.29 | 192.32 | 194.36 | 194.36 | -0.67% | 167,447 |