Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
178.58
-3.96 (-2.17%)
Feb 11, 2026, 4:00 PM EST - Market closed

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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