Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
161.08
-1.07 (-0.66%)
At close: Mar 6, 2026, 4:00 PM EST
160.88
-0.20 (-0.12%)
After-hours: Mar 6, 2026, 7:00 PM EST

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026159.72162.95158.01161.08161.08-0.66%157,643
Mar 5, 2026161.12164.14160.38162.15162.151.50%120,672
Mar 4, 2026159.18162.00158.03159.75159.750.33%71,534
Mar 3, 2026158.45160.16154.89159.23159.23-0.13%92,068
Mar 2, 2026155.79160.36155.25159.43159.431.12%69,432
Feb 27, 2026160.00161.86156.51157.66157.66-2.82%140,432
Feb 26, 2026161.53163.12160.21162.24162.241.37%78,569
Feb 25, 2026159.13161.00157.99160.04160.041.11%99,029
Feb 24, 2026155.63159.37153.79158.28158.281.72%127,383
Feb 23, 2026151.00156.28146.69155.60155.604.11%232,844
Feb 20, 2026161.73166.73148.53149.46149.46-14.12%441,876
Feb 19, 2026174.17175.51170.40174.04174.04-0.35%87,492
Feb 18, 2026175.45176.86174.16174.65174.65-0.20%92,023
Feb 17, 2026175.05176.95171.41175.00175.000.57%93,488
Feb 13, 2026180.03180.03173.28174.00174.00-2.87%97,287
Feb 12, 2026180.02180.40177.75179.14179.140.31%74,384
Feb 11, 2026182.28183.95176.69178.58178.58-2.17%112,724
Feb 10, 2026178.13182.97177.00182.54182.542.95%89,872
Feb 9, 2026171.66181.05170.75177.31177.313.20%155,615
Feb 6, 2026172.00172.39169.97171.82171.820.11%175,983
Feb 5, 2026174.00174.48169.35171.63171.63-0.93%90,119
Feb 4, 2026171.39173.77169.73173.24173.241.94%81,992
Feb 3, 2026169.68171.90166.88169.94169.94-0.18%125,769
Feb 2, 2026169.85171.89169.44170.24170.240.56%109,035
Jan 30, 2026171.29172.15167.92169.30169.30-0.99%182,774
Jan 29, 2026167.75171.61167.37171.00171.002.22%90,909
Jan 28, 2026172.84173.00167.12167.28167.28-3.24%54,372
Jan 27, 2026172.66173.30171.06172.89172.89-0.13%152,893
Jan 26, 2026170.87173.65169.65173.12173.121.11%70,938
Jan 23, 2026174.83174.83170.25171.22171.22-2.64%144,106
Jan 22, 2026175.17177.53174.12175.87175.870.87%47,653
Jan 21, 2026169.98174.44169.98174.36174.363.04%67,913
Jan 20, 2026170.29174.00168.35169.21169.21-2.09%45,109
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