Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
175.80
-0.09 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
AGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.64 | 177.76 | 174.02 | 175.80 | 175.80 | -0.05% | 63,722 |
| Dec 4, 2025 | 176.70 | 177.56 | 174.11 | 175.89 | 175.89 | -0.58% | 65,250 |
| Dec 3, 2025 | 174.91 | 179.64 | 174.91 | 176.92 | 176.92 | 1.53% | 90,870 |
| Dec 2, 2025 | 174.25 | 176.45 | 172.05 | 174.25 | 174.25 | 0.55% | 76,882 |
| Dec 1, 2025 | 170.75 | 175.15 | 170.18 | 173.29 | 173.29 | 0.89% | 108,304 |
| Nov 28, 2025 | 171.80 | 173.08 | 170.36 | 171.76 | 171.76 | -0.54% | 35,306 |
| Nov 26, 2025 | 171.00 | 174.18 | 170.00 | 172.69 | 172.69 | 0.78% | 105,962 |
| Nov 25, 2025 | 167.92 | 171.49 | 167.50 | 171.35 | 171.35 | 2.36% | 47,164 |
| Nov 24, 2025 | 165.91 | 168.00 | 163.25 | 167.40 | 167.40 | 1.64% | 95,326 |
| Nov 21, 2025 | 165.38 | 168.21 | 164.36 | 164.70 | 164.70 | 0.44% | 127,857 |
| Nov 20, 2025 | 165.46 | 169.17 | 163.36 | 163.98 | 163.98 | -0.83% | 117,139 |
| Nov 19, 2025 | 162.23 | 165.95 | 162.23 | 165.36 | 165.36 | 1.96% | 106,328 |
| Nov 18, 2025 | 162.97 | 164.37 | 161.24 | 162.18 | 162.18 | -0.47% | 57,236 |
| Nov 17, 2025 | 163.00 | 165.89 | 162.51 | 162.94 | 162.94 | -0.73% | 79,296 |
| Nov 14, 2025 | 168.43 | 168.53 | 163.98 | 164.13 | 164.13 | -2.85% | 73,519 |
| Nov 13, 2025 | 167.74 | 169.69 | 166.00 | 168.95 | 168.95 | 1.14% | 181,553 |
| Nov 12, 2025 | 165.00 | 167.17 | 165.00 | 167.04 | 167.04 | 0.90% | 64,636 |
| Nov 11, 2025 | 163.83 | 166.19 | 162.58 | 165.55 | 165.55 | 1.65% | 56,866 |
| Nov 10, 2025 | 164.02 | 166.25 | 162.31 | 162.86 | 162.86 | -0.65% | 90,107 |
| Nov 7, 2025 | 162.96 | 166.18 | 162.96 | 163.92 | 163.92 | 1.07% | 71,352 |
| Nov 6, 2025 | 168.55 | 168.55 | 159.77 | 162.19 | 162.19 | -4.72% | 102,349 |
| Nov 5, 2025 | 169.03 | 172.36 | 166.97 | 170.22 | 170.22 | 2.86% | 125,819 |
| Nov 4, 2025 | 165.25 | 171.53 | 160.65 | 165.48 | 165.48 | 4.67% | 134,940 |
| Nov 3, 2025 | 157.33 | 160.75 | 155.20 | 158.10 | 158.10 | -0.34% | 64,150 |
| Oct 31, 2025 | 155.11 | 158.75 | 155.11 | 158.64 | 158.64 | 1.48% | 45,424 |
| Oct 30, 2025 | 157.02 | 160.18 | 155.43 | 156.33 | 156.33 | -0.88% | 49,021 |
| Oct 29, 2025 | 159.45 | 161.75 | 156.58 | 157.72 | 157.72 | -1.87% | 51,101 |
| Oct 28, 2025 | 161.53 | 162.70 | 159.65 | 160.72 | 160.72 | -1.00% | 33,507 |
| Oct 27, 2025 | 163.40 | 164.15 | 161.65 | 162.34 | 162.34 | -0.58% | 34,551 |
| Oct 24, 2025 | 163.00 | 164.50 | 162.28 | 163.29 | 163.29 | 1.10% | 58,349 |
| Oct 23, 2025 | 161.39 | 162.28 | 159.77 | 161.51 | 161.51 | -0.30% | 47,985 |
| Oct 22, 2025 | 162.00 | 163.13 | 161.00 | 162.00 | 162.00 | 0.20% | 39,659 |
| Oct 21, 2025 | 159.21 | 161.94 | 158.53 | 161.67 | 161.67 | 1.48% | 40,291 |
| Oct 20, 2025 | 156.67 | 159.31 | 155.90 | 159.31 | 159.31 | 2.04% | 59,841 |
| Oct 17, 2025 | 155.62 | 158.86 | 155.00 | 156.13 | 156.13 | 0.57% | 69,334 |
| Oct 16, 2025 | 163.37 | 163.37 | 155.19 | 155.25 | 155.25 | -5.11% | 66,709 |
| Oct 15, 2025 | 165.08 | 166.54 | 162.34 | 163.61 | 163.61 | -0.89% | 65,872 |
| Oct 14, 2025 | 162.72 | 165.52 | 161.10 | 165.08 | 165.08 | 1.24% | 65,647 |
| Oct 13, 2025 | 164.02 | 165.04 | 160.75 | 163.06 | 163.06 | -0.57% | 82,965 |
| Oct 10, 2025 | 162.04 | 166.92 | 160.00 | 163.99 | 163.99 | 1.60% | 179,883 |
| Oct 9, 2025 | 160.77 | 162.49 | 159.94 | 161.41 | 161.41 | 0.11% | 65,776 |
| Oct 8, 2025 | 158.92 | 163.47 | 156.56 | 161.23 | 161.23 | 2.34% | 88,989 |
| Oct 7, 2025 | 157.86 | 165.01 | 156.95 | 157.54 | 157.54 | 0.02% | 126,668 |
| Oct 6, 2025 | 163.12 | 165.25 | 157.46 | 157.51 | 157.51 | -3.44% | 90,671 |
| Oct 3, 2025 | 164.29 | 167.35 | 162.41 | 163.12 | 163.12 | -0.86% | 80,005 |
| Oct 2, 2025 | 163.60 | 166.35 | 162.56 | 164.53 | 164.53 | 0.10% | 156,851 |
| Oct 1, 2025 | 166.82 | 167.93 | 163.90 | 164.37 | 164.37 | -2.15% | 108,466 |
| Sep 30, 2025 | 169.04 | 171.64 | 166.50 | 167.98 | 167.98 | -0.57% | 99,129 |
| Sep 29, 2025 | 174.52 | 175.30 | 168.66 | 168.94 | 168.94 | -2.31% | 72,663 |
| Sep 26, 2025 | 173.66 | 176.64 | 170.24 | 172.93 | 172.93 | -2.46% | 187,335 |