Federal Agricultural Mortgage Corporation (AGM.A)
NYSE: AGM.A · Real-Time Price · USD
136.90
+3.34 (2.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
AGM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 134.17 | 134.17 | 132.02 | 132.02 | 132.02 | 1.18% | 1,858 |
| Nov 25, 2025 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | 1.26% | 583 |
| Nov 20, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | -0.15% | 536 |
| Nov 13, 2025 | 129.40 | 131.13 | 129.00 | 129.05 | 129.05 | 0.71% | 1,573 |
| Nov 12, 2025 | 126.37 | 128.15 | 126.37 | 128.15 | 128.15 | 2.12% | 663 |
| Nov 11, 2025 | 123.47 | 125.49 | 123.47 | 125.49 | 125.49 | 1.22% | 415 |
| Nov 10, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 0.80% | 176 |
| Nov 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.23% | 549 |
| Nov 3, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 1.34% | 315 |
| Oct 31, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -1.47% | 327 |
| Oct 30, 2025 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | 1.19% | 279 |
| Oct 29, 2025 | 124.12 | 124.12 | 120.04 | 120.26 | 120.26 | -4.05% | 505 |
| Oct 27, 2025 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | 1.33% | 231 |
| Oct 24, 2025 | 122.29 | 123.69 | 122.29 | 123.69 | 123.69 | 1.59% | 560 |
| Oct 22, 2025 | 123.64 | 123.64 | 121.75 | 121.75 | 121.75 | 1.88% | 642 |
| Oct 20, 2025 | 119.28 | 119.50 | 119.00 | 119.50 | 119.50 | 0.62% | 1,435 |
| Oct 17, 2025 | 119.25 | 119.25 | 118.61 | 118.76 | 118.76 | -0.30% | 904 |
| Oct 16, 2025 | 117.01 | 119.12 | 117.01 | 119.12 | 119.12 | -1.65% | 1,274 |
| Oct 14, 2025 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | -0.32% | 248 |
| Oct 10, 2025 | 121.38 | 121.50 | 121.38 | 121.50 | 121.50 | 0.42% | 3,215 |
| Oct 9, 2025 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | -0.01% | 387 |
| Oct 8, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.93% | 743 |
| Oct 7, 2025 | 121.88 | 121.88 | 119.83 | 119.88 | 119.88 | -0.10% | 1,411 |
| Oct 6, 2025 | 126.05 | 126.05 | 120.00 | 120.00 | 120.00 | -2.76% | 2,267 |
| Oct 2, 2025 | 122.50 | 123.85 | 122.50 | 123.40 | 123.40 | -0.48% | 1,047 |
| Oct 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 552 |
| Sep 30, 2025 | 123.17 | 124.00 | 123.17 | 124.00 | 124.00 | -0.41% | 968 |
| Sep 26, 2025 | 124.51 | 124.87 | 124.51 | 124.51 | 124.51 | -3.57% | 1,264 |
| Sep 24, 2025 | 132.06 | 133.00 | 129.12 | 129.12 | 129.12 | -0.65% | 951 |
| Sep 23, 2025 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | -2.61% | 381 |
| Sep 22, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 0.82% | 314 |
| Sep 19, 2025 | 127.00 | 132.85 | 126.18 | 132.37 | 132.37 | 2.23% | 8,818 |
| Sep 18, 2025 | 126.75 | 129.48 | 126.75 | 129.48 | 129.48 | 0.97% | 2,561 |
| Sep 17, 2025 | 129.07 | 130.93 | 128.24 | 128.24 | 128.24 | -0.69% | 2,169 |
| Sep 16, 2025 | 130.49 | 130.49 | 123.58 | 129.13 | 129.13 | -1.81% | 2,502 |
| Sep 15, 2025 | 131.51 | 131.89 | 131.51 | 131.51 | 131.51 | -4.02% | 1,129 |
| Sep 12, 2025 | 138.00 | 138.00 | 137.02 | 137.02 | 135.52 | -0.71% | 622 |
| Sep 11, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.49 | -0.72% | 1,043 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.48 | -0.71% | 1,372 |
| Sep 9, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 138.47 | -2.78% | 1,043 |
| Sep 8, 2025 | 146.61 | 146.61 | 144.00 | 144.00 | 142.42 | -3.32% | 1,587 |
| Sep 4, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 147.31 | 1.33% | 159 |
| Sep 2, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 145.38 | -0.01% | 165 |
| Aug 28, 2025 | 145.03 | 147.00 | 145.03 | 147.00 | 145.39 | - | 691 |
| Aug 27, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.39 | 2.80% | 466 |
| Aug 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.43 | -0.89% | 526 |
| Aug 25, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 142.70 | -0.50% | 159 |
| Aug 22, 2025 | 146.08 | 146.18 | 144.87 | 145.00 | 143.41 | 3.18% | 1,163 |
| Aug 19, 2025 | 138.13 | 140.53 | 138.13 | 140.53 | 138.99 | 4.10% | 1,047 |
| Aug 15, 2025 | 131.71 | 135.49 | 131.71 | 135.00 | 133.52 | 0.40% | 2,612 |
| Aug 14, 2025 | 134.19 | 134.46 | 134.19 | 134.46 | 132.99 | 0.20% | 518 |
| Aug 13, 2025 | 133.96 | 134.69 | 133.96 | 134.19 | 132.72 | 0.94% | 941 |
| Aug 12, 2025 | 132.02 | 133.47 | 132.02 | 132.94 | 131.48 | 2.28% | 1,196 |
| Aug 8, 2025 | 133.48 | 133.48 | 129.98 | 129.98 | 128.56 | 2.19% | 610 |
| Aug 7, 2025 | 127.10 | 127.20 | 127.10 | 127.20 | 125.81 | 0.21% | 657 |
| Aug 6, 2025 | 126.93 | 126.93 | 126.93 | 126.93 | 125.54 | -0.31% | 126 |
| Aug 5, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 125.93 | -1.54% | 243 |
| Aug 4, 2025 | 129.31 | 129.31 | 129.31 | 129.31 | 127.89 | 1.02% | 218 |
| Jul 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 126.60 | -1.54% | 269 |
| Jul 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.58 | 1.10% | 134 |
| Jul 28, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 127.17 | -1.09% | 137 |
| Jul 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.58 | 1.92% | 157 |
| Jul 22, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 126.15 | -3.74% | 400 |
| Jul 17, 2025 | 131.29 | 132.50 | 131.29 | 132.50 | 131.05 | -1.70% | 633 |
| Jul 15, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 133.31 | 0.44% | 353 |
| Jul 11, 2025 | 143.74 | 143.74 | 130.14 | 134.20 | 132.73 | -7.09% | 2,651 |
| Jul 9, 2025 | 144.61 | 144.62 | 144.44 | 144.44 | 142.86 | -0.34% | 778 |
| Jul 8, 2025 | 144.80 | 144.94 | 144.80 | 144.94 | 143.35 | -1.04% | 819 |
| Jul 3, 2025 | 145.96 | 146.47 | 145.96 | 146.47 | 144.87 | 1.28% | 790 |
| Jul 2, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 143.04 | 1.49% | 145 |
| Jun 30, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 140.94 | 1.62% | 311 |
| Jun 24, 2025 | 140.23 | 140.23 | 140.23 | 140.23 | 138.69 | 3.11% | 322 |
| Jun 23, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 134.51 | 3.66% | 997 |
| Jun 20, 2025 | 135.00 | 136.89 | 131.20 | 131.20 | 129.76 | -3.00% | 4,997 |
| Jun 17, 2025 | 135.25 | 135.26 | 135.25 | 135.26 | 133.78 | 0.19% | 370 |
| Jun 16, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 133.52 | -2.32% | 744 |
| Jun 13, 2025 | 138.21 | 138.21 | 138.21 | 138.21 | 135.21 | -0.19% | 721 |
| Jun 10, 2025 | 138.98 | 138.98 | 138.48 | 138.48 | 135.48 | 4.12% | 358 |