AGCO Corporation (AGCO)
NYSE: AGCO · Real-Time Price · USD
105.26
-0.53 (-0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
AGCO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.51 | 107.88 | 105.03 | 105.26 | 105.26 | -0.50% | 614,312 |
| Dec 4, 2025 | 105.24 | 105.87 | 103.40 | 105.79 | 105.79 | 0.63% | 624,461 |
| Dec 3, 2025 | 104.53 | 105.52 | 103.73 | 105.13 | 105.13 | 0.83% | 925,921 |
| Dec 2, 2025 | 106.93 | 107.50 | 103.00 | 104.26 | 104.26 | -2.38% | 1,481,678 |
| Dec 1, 2025 | 105.47 | 108.57 | 104.62 | 106.80 | 106.80 | 0.79% | 796,102 |
| Nov 28, 2025 | 104.99 | 106.86 | 104.29 | 105.96 | 105.96 | 0.36% | 284,601 |
| Nov 26, 2025 | 108.38 | 109.32 | 105.46 | 105.58 | 105.58 | -4.99% | 1,250,625 |
| Nov 25, 2025 | 108.49 | 111.63 | 107.85 | 111.12 | 111.12 | 3.52% | 847,892 |
| Nov 24, 2025 | 106.50 | 108.51 | 105.76 | 107.34 | 107.34 | 1.26% | 656,924 |
| Nov 21, 2025 | 100.73 | 106.40 | 100.26 | 106.00 | 106.00 | 5.85% | 691,581 |
| Nov 20, 2025 | 102.68 | 103.72 | 99.21 | 100.14 | 100.14 | -1.06% | 559,182 |
| Nov 19, 2025 | 102.45 | 103.00 | 100.45 | 101.21 | 101.21 | -0.87% | 407,148 |
| Nov 18, 2025 | 101.78 | 103.42 | 101.17 | 102.10 | 102.10 | -0.58% | 461,517 |
| Nov 17, 2025 | 104.48 | 104.48 | 102.52 | 102.70 | 102.70 | -1.66% | 418,282 |
| Nov 14, 2025 | 104.66 | 106.29 | 103.92 | 104.43 | 104.43 | -1.56% | 458,379 |
| Nov 13, 2025 | 108.03 | 108.94 | 105.98 | 106.09 | 105.80 | -2.20% | 378,444 |
| Nov 12, 2025 | 107.74 | 109.46 | 107.74 | 108.48 | 108.18 | 1.13% | 450,341 |
| Nov 11, 2025 | 105.35 | 108.01 | 104.68 | 107.27 | 106.98 | 1.94% | 434,247 |
| Nov 10, 2025 | 106.32 | 106.32 | 103.62 | 105.23 | 104.94 | -0.31% | 751,698 |
| Nov 7, 2025 | 103.30 | 105.86 | 100.69 | 105.56 | 105.27 | -0.09% | 513,292 |
| Nov 6, 2025 | 106.44 | 107.62 | 105.36 | 105.65 | 105.36 | -1.05% | 595,434 |
| Nov 5, 2025 | 104.72 | 107.01 | 104.25 | 106.77 | 106.48 | 1.99% | 583,861 |
| Nov 4, 2025 | 104.21 | 105.25 | 103.51 | 104.69 | 104.40 | -0.54% | 601,972 |
| Nov 3, 2025 | 102.58 | 105.87 | 100.66 | 105.26 | 104.97 | 2.04% | 866,029 |
| Oct 31, 2025 | 108.14 | 108.14 | 101.19 | 103.16 | 102.88 | -2.79% | 1,359,832 |
| Oct 30, 2025 | 107.00 | 110.17 | 106.09 | 106.12 | 105.83 | -2.01% | 1,224,861 |
| Oct 29, 2025 | 108.41 | 110.55 | 107.82 | 108.30 | 108.00 | 0.35% | 1,140,575 |
| Oct 28, 2025 | 109.00 | 109.13 | 107.72 | 107.92 | 107.62 | -0.77% | 741,096 |
| Oct 27, 2025 | 109.75 | 110.99 | 108.22 | 108.76 | 108.46 | 0.08% | 692,043 |
| Oct 24, 2025 | 111.04 | 111.68 | 108.38 | 108.67 | 108.37 | -1.28% | 621,531 |
| Oct 23, 2025 | 107.11 | 110.54 | 107.01 | 110.08 | 109.78 | 2.63% | 510,986 |
| Oct 22, 2025 | 107.97 | 109.06 | 107.07 | 107.26 | 106.97 | -0.97% | 726,060 |
| Oct 21, 2025 | 107.71 | 109.32 | 106.95 | 108.31 | 108.01 | 0.34% | 854,630 |
| Oct 20, 2025 | 106.87 | 108.74 | 106.87 | 107.94 | 107.64 | 0.26% | 396,835 |
| Oct 17, 2025 | 109.02 | 109.69 | 107.18 | 107.66 | 107.37 | -1.16% | 734,265 |
| Oct 16, 2025 | 107.87 | 108.99 | 106.64 | 108.92 | 108.62 | 1.78% | 454,578 |
| Oct 15, 2025 | 108.25 | 108.73 | 106.36 | 107.01 | 106.72 | -0.13% | 521,767 |
| Oct 14, 2025 | 104.22 | 108.57 | 102.62 | 107.15 | 106.86 | 2.81% | 526,078 |
| Oct 13, 2025 | 104.83 | 105.77 | 103.89 | 104.22 | 103.94 | 0.43% | 680,678 |
| Oct 10, 2025 | 109.18 | 109.70 | 102.95 | 103.77 | 103.49 | -4.82% | 1,464,938 |
| Oct 9, 2025 | 109.56 | 109.63 | 107.75 | 109.02 | 108.72 | -0.07% | 558,038 |
| Oct 8, 2025 | 109.45 | 111.21 | 108.46 | 109.10 | 108.80 | -1.16% | 813,518 |
| Oct 7, 2025 | 110.34 | 111.32 | 109.22 | 110.38 | 110.08 | 0.56% | 813,479 |
| Oct 6, 2025 | 108.91 | 110.54 | 107.83 | 109.76 | 109.46 | 1.03% | 1,128,785 |
| Oct 3, 2025 | 107.50 | 109.27 | 106.86 | 108.64 | 108.34 | 1.14% | 610,092 |
| Oct 2, 2025 | 105.42 | 107.98 | 105.19 | 107.42 | 107.13 | 2.43% | 604,263 |
| Oct 1, 2025 | 106.60 | 107.67 | 104.36 | 104.87 | 104.58 | -2.05% | 962,977 |
| Sep 30, 2025 | 107.36 | 107.36 | 104.41 | 107.07 | 106.78 | -0.77% | 652,976 |
| Sep 29, 2025 | 110.06 | 110.93 | 106.53 | 107.90 | 107.61 | -1.71% | 784,565 |
| Sep 26, 2025 | 107.87 | 109.88 | 106.55 | 109.78 | 109.48 | 1.66% | 1,048,569 |
| Sep 25, 2025 | 106.70 | 108.95 | 106.00 | 107.99 | 107.69 | 0.68% | 791,217 |
| Sep 24, 2025 | 109.73 | 110.66 | 106.88 | 107.26 | 106.97 | -2.20% | 838,616 |
| Sep 23, 2025 | 109.50 | 111.40 | 109.42 | 109.67 | 109.37 | 0.19% | 464,552 |
| Sep 22, 2025 | 109.28 | 110.52 | 108.38 | 109.46 | 109.16 | -0.18% | 712,806 |
| Sep 19, 2025 | 110.15 | 110.38 | 108.16 | 109.66 | 109.36 | -0.53% | 1,294,520 |
| Sep 18, 2025 | 109.69 | 111.43 | 108.72 | 110.24 | 109.94 | 0.86% | 732,884 |
| Sep 17, 2025 | 111.37 | 112.46 | 107.95 | 109.30 | 109.00 | -1.66% | 1,052,400 |
| Sep 16, 2025 | 110.09 | 111.91 | 109.36 | 111.15 | 110.85 | 1.31% | 836,704 |
| Sep 15, 2025 | 109.89 | 109.98 | 107.72 | 109.71 | 109.41 | 0.65% | 438,276 |
| Sep 12, 2025 | 108.48 | 109.58 | 107.71 | 109.00 | 108.70 | -0.16% | 660,107 |
| Sep 11, 2025 | 108.00 | 110.32 | 107.18 | 109.18 | 108.88 | 1.64% | 1,160,508 |
| Sep 10, 2025 | 107.50 | 109.06 | 107.26 | 107.42 | 107.13 | -0.18% | 366,206 |
| Sep 9, 2025 | 109.94 | 110.14 | 107.43 | 107.61 | 107.32 | -2.45% | 467,982 |
| Sep 8, 2025 | 111.11 | 111.12 | 108.60 | 110.31 | 110.01 | -0.64% | 905,504 |
| Sep 5, 2025 | 109.86 | 111.60 | 109.30 | 111.02 | 110.72 | 1.21% | 795,646 |
| Sep 4, 2025 | 108.39 | 109.74 | 107.72 | 109.69 | 109.39 | 1.62% | 852,180 |
| Sep 3, 2025 | 106.55 | 108.80 | 105.64 | 107.94 | 107.64 | 1.12% | 1,177,321 |
| Sep 2, 2025 | 107.00 | 108.02 | 105.89 | 106.74 | 106.45 | -1.34% | 874,650 |
| Aug 29, 2025 | 111.03 | 112.07 | 107.26 | 108.19 | 107.89 | -4.38% | 1,132,802 |
| Aug 28, 2025 | 114.60 | 114.60 | 112.09 | 113.14 | 112.83 | -0.63% | 427,643 |
| Aug 27, 2025 | 111.47 | 114.19 | 111.32 | 113.86 | 113.55 | 1.29% | 544,017 |
| Aug 26, 2025 | 115.23 | 116.00 | 112.27 | 112.41 | 112.10 | -2.35% | 724,216 |
| Aug 25, 2025 | 116.75 | 116.75 | 114.78 | 115.11 | 114.80 | -1.40% | 441,100 |
| Aug 22, 2025 | 112.88 | 117.34 | 111.98 | 116.75 | 116.43 | 4.34% | 604,567 |
| Aug 21, 2025 | 112.34 | 112.64 | 111.06 | 111.89 | 111.58 | -0.89% | 413,800 |
| Aug 20, 2025 | 112.96 | 113.47 | 112.21 | 112.90 | 112.59 | -0.61% | 516,057 |
| Aug 19, 2025 | 113.15 | 115.49 | 113.15 | 113.59 | 113.28 | 0.36% | 631,091 |
| Aug 18, 2025 | 112.24 | 113.28 | 111.23 | 113.18 | 112.87 | 0.83% | 518,354 |
| Aug 15, 2025 | 111.17 | 113.38 | 110.78 | 112.25 | 111.94 | 0.78% | 729,047 |
| Aug 14, 2025 | 110.95 | 112.58 | 108.23 | 111.38 | 110.79 | -3.43% | 1,075,764 |
| Aug 13, 2025 | 110.33 | 115.59 | 109.70 | 115.34 | 114.73 | 3.97% | 982,416 |
| Aug 12, 2025 | 111.77 | 112.91 | 109.46 | 110.94 | 110.35 | 0.23% | 860,958 |
| Aug 11, 2025 | 110.49 | 111.15 | 109.34 | 110.69 | 110.10 | 0.99% | 931,857 |
| Aug 8, 2025 | 111.86 | 112.67 | 109.54 | 109.60 | 109.02 | -1.93% | 633,791 |
| Aug 7, 2025 | 114.07 | 114.43 | 110.77 | 111.76 | 111.16 | -1.17% | 739,761 |
| Aug 6, 2025 | 113.95 | 114.49 | 112.77 | 113.08 | 112.48 | -0.48% | 725,267 |
| Aug 5, 2025 | 114.23 | 115.40 | 111.39 | 113.63 | 113.02 | -0.59% | 1,127,889 |
| Aug 4, 2025 | 114.83 | 115.61 | 113.62 | 114.30 | 113.69 | 0.61% | 702,400 |
| Aug 1, 2025 | 117.01 | 117.76 | 112.71 | 113.61 | 113.00 | -3.70% | 1,600,863 |
| Jul 31, 2025 | 116.25 | 121.16 | 111.87 | 117.97 | 117.34 | 10.62% | 3,156,310 |
| Jul 30, 2025 | 107.54 | 107.93 | 105.53 | 106.64 | 106.07 | -0.96% | 1,451,248 |
| Jul 29, 2025 | 109.89 | 110.73 | 106.49 | 107.67 | 107.10 | -2.12% | 687,886 |
| Jul 28, 2025 | 112.09 | 112.09 | 109.82 | 110.00 | 109.41 | -2.12% | 751,647 |
| Jul 25, 2025 | 110.76 | 112.43 | 108.83 | 112.38 | 111.78 | 1.69% | 833,349 |
| Jul 24, 2025 | 110.92 | 112.35 | 110.10 | 110.51 | 109.92 | -1.44% | 587,137 |
| Jul 23, 2025 | 111.43 | 112.70 | 111.01 | 112.12 | 111.52 | 2.35% | 579,777 |
| Jul 22, 2025 | 106.47 | 109.76 | 105.62 | 109.55 | 108.97 | 2.95% | 502,356 |
| Jul 21, 2025 | 107.90 | 108.63 | 106.31 | 106.41 | 105.84 | -0.57% | 507,439 |
| Jul 18, 2025 | 108.15 | 109.34 | 106.30 | 107.02 | 106.45 | -0.65% | 614,882 |
| Jul 17, 2025 | 107.11 | 109.00 | 106.21 | 107.72 | 107.15 | 0.55% | 968,937 |