Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
172.83
+2.70 (1.59%)
At close: Jan 16, 2026, 4:00 PM EST
173.60
+0.77 (0.45%)
After-hours: Jan 16, 2026, 7:16 PM EST

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026170.05173.08170.05172.83172.831.59%84,864
Jan 15, 2026166.68170.21165.79170.13170.131.56%94,109
Jan 14, 2026167.80168.84165.35167.52167.520.13%82,809
Jan 13, 2026173.18173.18166.05167.31167.31-3.17%185,910
Jan 12, 2026173.52175.68171.99172.79172.79-1.36%179,596
Jan 9, 2026177.22177.99174.50175.18175.18-0.67%92,470
Jan 8, 2026173.76177.45172.35176.36176.361.07%218,539
Jan 7, 2026175.75176.25171.27174.50174.50-1.03%126,683
Jan 6, 2026177.38179.54175.14176.31176.31-1.23%138,110
Jan 5, 2026175.49180.50174.50178.51178.511.18%102,532
Jan 2, 2026175.90176.58172.80176.43176.430.49%76,506
Dec 31, 2025176.89177.10175.19175.57175.57-0.82%96,499
Dec 30, 2025176.50177.82176.37177.02177.02-0.19%46,557
Dec 29, 2025178.71178.71175.65177.36177.36-0.13%61,508
Dec 26, 2025177.63179.79176.80177.59177.59-0.33%64,801
Dec 24, 2025175.51178.43175.04178.18178.180.91%33,115
Dec 23, 2025178.49179.38176.06176.57176.57-0.95%75,182
Dec 22, 2025176.22179.98173.42178.26178.260.67%122,656
Dec 19, 2025177.93179.28175.26177.07177.07-0.41%86,718
Dec 18, 2025178.69179.57176.71177.80177.800.31%65,033
Dec 17, 2025177.34180.00176.94177.25177.25-0.23%56,814
Dec 16, 2025179.01179.01176.79177.66177.66-0.54%62,385
Dec 15, 2025182.00182.01175.67178.63178.63-1.92%73,092
Dec 12, 2025185.78186.25181.42182.13180.63-1.31%56,472
Dec 11, 2025184.57186.00182.99184.54183.020.22%77,758
Dec 10, 2025181.72186.64179.33184.14182.621.82%128,674
Dec 9, 2025174.77181.21174.51180.84179.353.47%93,332
Dec 8, 2025176.02176.02173.59174.78173.34-0.58%57,478
Dec 5, 2025176.64177.76174.02175.80174.35-0.05%63,736
Dec 4, 2025176.70177.56174.11175.89174.44-0.58%65,250
Dec 3, 2025174.91179.64174.91176.92175.461.53%90,870
Dec 2, 2025174.25176.45172.05174.25172.810.55%76,948
Dec 1, 2025170.75175.15170.18173.29171.860.89%112,661
Nov 28, 2025171.80173.08170.36171.76170.35-0.54%35,308
Nov 26, 2025171.00174.18170.00172.69171.270.78%105,963
Nov 25, 2025167.92171.49167.50171.35169.942.36%48,875
Nov 24, 2025165.91168.00163.25167.40166.021.64%95,326
Nov 21, 2025165.38168.21164.36164.70163.340.44%127,857
Nov 20, 2025165.46169.17163.36163.98162.63-0.83%117,139
Nov 19, 2025162.23165.95162.23165.36164.001.96%106,328
Nov 18, 2025162.97164.37161.24162.18160.84-0.47%57,236
Nov 17, 2025163.00165.89162.51162.94161.60-0.73%79,296
Nov 14, 2025168.43168.53163.98164.13162.78-2.85%73,519
Nov 13, 2025167.74169.69166.00168.95167.561.14%181,553
Nov 12, 2025165.00167.17165.00167.04165.660.90%64,636
Nov 11, 2025163.83166.19162.58165.55164.191.65%56,866
Nov 10, 2025164.02166.25162.31162.86161.52-0.65%90,107
Nov 7, 2025162.96166.18162.96163.92162.571.07%71,352
Nov 6, 2025168.55168.55159.77162.19160.85-4.72%102,349
Nov 5, 2025169.03172.36166.97170.22168.822.86%125,819