Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
172.93
-4.37 (-2.46%)
At close: Sep 26, 2025, 4:00 PM EDT
172.58
-0.35 (-0.20%)
After-hours: Sep 26, 2025, 7:00 PM EDT
AGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.66 | 176.64 | 170.24 | 172.93 | 172.93 | -2.46% | 187,325 |
| Sep 25, 2025 | 178.92 | 178.92 | 176.69 | 177.30 | 177.30 | -0.67% | 52,822 |
| Sep 24, 2025 | 179.36 | 180.05 | 177.92 | 178.49 | 178.49 | -0.99% | 51,572 |
| Sep 23, 2025 | 180.11 | 183.03 | 178.99 | 180.27 | 180.27 | -0.21% | 65,933 |
| Sep 22, 2025 | 183.00 | 183.00 | 179.91 | 180.65 | 180.65 | -1.61% | 61,990 |
| Sep 19, 2025 | 188.38 | 188.38 | 182.11 | 183.60 | 183.60 | -2.26% | 141,413 |
| Sep 18, 2025 | 185.97 | 188.39 | 184.41 | 187.85 | 187.85 | 1.07% | 73,408 |
| Sep 17, 2025 | 185.83 | 189.63 | 184.50 | 185.87 | 185.87 | -0.34% | 78,833 |
| Sep 16, 2025 | 190.90 | 190.90 | 185.61 | 186.50 | 186.50 | -2.49% | 66,932 |
| Sep 15, 2025 | 195.15 | 195.15 | 191.11 | 191.26 | 191.26 | -2.83% | 44,319 |
| Sep 12, 2025 | 197.30 | 198.47 | 194.79 | 196.83 | 195.30 | -0.49% | 76,513 |
| Sep 11, 2025 | 196.65 | 199.78 | 196.04 | 197.79 | 196.25 | 0.49% | 95,680 |
| Sep 10, 2025 | 198.52 | 200.11 | 195.00 | 196.83 | 195.30 | -1.46% | 49,212 |
| Sep 9, 2025 | 202.19 | 202.62 | 199.25 | 199.74 | 198.19 | -1.80% | 39,983 |
| Sep 8, 2025 | 206.81 | 206.81 | 201.90 | 203.40 | 201.82 | -0.95% | 42,606 |
| Sep 5, 2025 | 205.70 | 209.18 | 202.54 | 205.35 | 203.75 | -0.22% | 79,987 |
| Sep 4, 2025 | 205.27 | 206.32 | 204.07 | 205.80 | 204.20 | 0.55% | 92,123 |
| Sep 3, 2025 | 205.60 | 207.55 | 203.32 | 204.68 | 203.09 | -0.97% | 94,218 |
| Sep 2, 2025 | 206.82 | 208.72 | 205.53 | 206.68 | 205.07 | -1.38% | 71,845 |
| Aug 29, 2025 | 209.85 | 210.24 | 208.24 | 209.57 | 207.94 | -0.08% | 48,452 |
| Aug 28, 2025 | 209.15 | 210.64 | 207.11 | 209.73 | 208.10 | 1.27% | 90,290 |
| Aug 27, 2025 | 205.04 | 207.54 | 205.04 | 207.09 | 205.48 | 0.52% | 43,359 |
| Aug 26, 2025 | 202.61 | 207.07 | 200.51 | 206.01 | 204.41 | 0.44% | 78,565 |
| Aug 25, 2025 | 204.21 | 205.95 | 203.57 | 205.10 | 203.50 | 0.51% | 62,936 |
| Aug 22, 2025 | 196.26 | 204.74 | 194.04 | 204.06 | 202.47 | 4.51% | 109,606 |
| Aug 21, 2025 | 194.72 | 195.80 | 193.76 | 195.25 | 193.73 | -0.38% | 91,304 |
| Aug 20, 2025 | 195.00 | 196.55 | 191.96 | 196.00 | 194.48 | 0.51% | 75,768 |
| Aug 19, 2025 | 191.04 | 195.21 | 190.62 | 195.00 | 193.48 | 1.80% | 78,823 |
| Aug 18, 2025 | 189.48 | 191.62 | 187.32 | 191.56 | 190.07 | 1.62% | 60,117 |
| Aug 15, 2025 | 188.60 | 189.28 | 186.82 | 188.50 | 187.03 | 0.14% | 103,911 |
| Aug 14, 2025 | 185.22 | 188.25 | 183.50 | 188.23 | 186.77 | 1.63% | 73,154 |
| Aug 13, 2025 | 183.86 | 186.58 | 183.02 | 185.22 | 183.78 | 1.24% | 60,151 |
| Aug 12, 2025 | 180.85 | 184.55 | 179.98 | 182.95 | 181.53 | 2.17% | 76,386 |
| Aug 11, 2025 | 177.29 | 180.53 | 176.28 | 179.07 | 177.68 | 0.80% | 69,612 |
| Aug 8, 2025 | 176.78 | 182.23 | 175.00 | 177.64 | 176.26 | 3.28% | 102,776 |
| Aug 7, 2025 | 174.78 | 174.78 | 170.53 | 172.00 | 170.66 | -0.44% | 87,099 |
| Aug 6, 2025 | 172.92 | 173.45 | 172.22 | 172.76 | 171.42 | -0.12% | 45,013 |
| Aug 5, 2025 | 172.22 | 173.20 | 170.18 | 172.96 | 171.61 | 0.52% | 48,775 |
| Aug 4, 2025 | 170.45 | 172.69 | 169.63 | 172.07 | 170.73 | 1.05% | 37,922 |
| Aug 1, 2025 | 171.77 | 171.77 | 168.31 | 170.28 | 168.96 | -1.16% | 61,794 |
| Jul 31, 2025 | 171.15 | 172.27 | 170.81 | 172.27 | 170.93 | -0.09% | 55,453 |
| Jul 30, 2025 | 174.47 | 175.36 | 171.12 | 172.42 | 171.08 | -1.19% | 53,786 |
| Jul 29, 2025 | 176.55 | 176.55 | 173.02 | 174.49 | 173.13 | -0.35% | 59,082 |
| Jul 28, 2025 | 175.82 | 176.08 | 172.89 | 175.11 | 173.75 | -0.28% | 54,160 |
| Jul 25, 2025 | 175.28 | 175.74 | 173.44 | 175.61 | 174.24 | 0.68% | 45,727 |
| Jul 24, 2025 | 175.46 | 176.77 | 174.42 | 174.42 | 173.06 | -1.35% | 63,047 |
| Jul 23, 2025 | 174.81 | 177.16 | 173.70 | 176.81 | 175.43 | 2.02% | 59,602 |
| Jul 22, 2025 | 173.91 | 177.00 | 173.31 | 173.31 | 171.96 | -0.89% | 57,918 |
| Jul 21, 2025 | 174.34 | 175.64 | 173.30 | 174.87 | 173.51 | 0.30% | 47,037 |
| Jul 18, 2025 | 176.80 | 177.65 | 173.77 | 174.34 | 172.98 | -1.13% | 55,864 |