Federal Agricultural Mortgage Corporation Common Stock (AGM)

214.79
+5.60 (2.68%)
NYSE · Last Trade: Oct 3rd, 2:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Agricultural Mortgage Corporation Common Stock (AGM)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026211.40216.09211.00214.79115,809214.79
10/01/2026206.33209.44203.38209.1997,861209.19
9/30/2026210.62213.86206.44206.92115,053206.92
9/29/2026216.88217.52211.29212.22115,267212.22
9/28/2026213.96217.58211.83215.7184,144215.71
9/25/2026220.50220.50213.54214.01153,417214.01
9/24/2026216.95219.74215.65218.79143,769218.79
9/23/2026218.11218.97215.96217.1784,549217.17
9/22/2026221.24223.70218.16218.8375,864218.83
9/21/2026221.40223.47218.26218.9776,566218.97
9/18/2026223.23223.23219.60220.94325,554220.94
9/17/2026222.25225.51221.51223.29156,409223.29
9/16/2026222.93224.90216.27220.65134,635220.65
9/15/2026223.33225.48219.34224.48107,284224.48
9/14/2026224.90226.47223.57225.21130,673223.61
9/11/2026227.17229.88224.52225.5166,621223.91
9/10/2026224.34225.78221.49224.60113,012223.00
9/09/2026225.33227.50223.39224.45106,497222.85
9/08/2026228.72228.72222.87226.09112,216224.48
9/04/2026225.79228.66223.95227.7890,993226.16
9/03/2026221.43228.22221.43226.1771,312224.56
9/02/2026221.39224.84221.39222.6385,622221.05
9/01/2026218.97222.68217.00219.8586,121218.29
8/31/2026221.46222.68219.32219.9064,282218.34
8/28/2026223.74226.07221.10221.4398,336219.86
8/27/2026219.99222.94217.00222.6496,775221.06
8/26/2026220.48220.48217.86218.14104,361216.59
8/25/2026221.70221.80216.87219.1177,402217.55
8/24/2026221.81227.53218.61219.71105,125218.15
8/21/2026221.83222.91219.25220.84102,611219.27
8/20/2026225.55230.24219.03220.85112,554219.28
8/19/2026227.49231.25226.54226.9368,083225.32
8/18/2026231.60233.85229.07229.1372,768227.50
8/17/2026231.06234.37228.69231.7268,206230.07
8/14/2026232.29233.46227.82232.7070,977231.05
8/13/2026239.95240.49230.79231.6693,562230.01
8/12/2026236.57238.80235.78238.0560,488236.36
8/11/2026233.59238.02233.59234.6899,879233.01
8/10/2026233.36236.50232.19233.6161,342231.95
8/07/2026233.07239.54232.77235.5488,042233.87
8/06/2026237.50238.94235.31236.9282,876235.24
8/05/2026240.99241.82234.75237.3291,119235.63
8/04/2026235.61244.67235.12241.74130,420240.02
8/03/2026231.12248.28231.12237.96194,264236.27
7/31/2026220.35228.38215.51227.60223,051225.98
7/30/2026212.60221.22209.69220.30141,373218.74
7/29/2026211.56216.43211.56213.67120,127212.15
7/28/2026211.44213.71206.00212.64116,521211.13
7/27/2026211.64214.88208.98208.9984,954207.50
7/24/2026207.62210.30204.84209.5179,958208.02
7/23/2026206.75206.75204.35205.47151,934204.01
7/22/2026207.54208.78205.64207.9897,725206.50
7/21/2026206.34208.14201.85207.71117,258206.23
7/20/2026206.43209.50206.02206.04118,135204.58
7/17/2026204.63209.99202.62205.50112,569204.04
7/16/2026197.85206.57197.85206.23101,253204.76
7/15/2026200.72201.03192.67196.09121,823194.70
7/14/2026202.33205.08198.60198.88158,401197.47
7/13/2026200.27204.95199.97202.67311,871201.23
7/10/2026200.09202.95200.09202.53101,552201.09
7/09/2026198.55200.56196.62199.8682,460198.44
7/08/2026199.52199.93195.90197.87160,350196.46
7/07/2026199.85203.03199.35200.2780,591198.85
7/06/2026201.38204.19200.29200.87114,167199.44