Federal Agricultural Mortgage Corporation (AGM.PRH)
NYSE: AGM.PRH · Real-Time Price · USD
24.85
+0.17 (0.69%)
At close: Dec 5, 2025 - Market closed
AGM.PRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.95 | 24.95 | 24.75 | 24.85 | 24.85 | 0.69% | 8,604 |
| Dec 4, 2025 | 24.70 | 24.73 | 24.65 | 24.68 | 24.68 | 0.04% | 7,950 |
| Dec 3, 2025 | 24.65 | 24.70 | 24.65 | 24.67 | 24.67 | 0.41% | 5,215 |
| Dec 2, 2025 | 24.59 | 24.64 | 24.41 | 24.57 | 24.57 | 0.12% | 12,505 |
| Dec 1, 2025 | 24.56 | 24.56 | 24.54 | 24.54 | 24.54 | 0.12% | 4,867 |
| Nov 28, 2025 | 24.47 | 24.56 | 24.44 | 24.51 | 24.51 | 0.25% | 3,790 |
| Nov 26, 2025 | 24.38 | 24.45 | 24.35 | 24.45 | 24.45 | 0.20% | 5,456 |
| Nov 25, 2025 | 24.58 | 24.58 | 24.40 | 24.40 | 24.40 | - | 5,636 |
| Nov 24, 2025 | 24.40 | 24.56 | 24.24 | 24.40 | 24.40 | 0.04% | 12,068 |
| Nov 21, 2025 | 24.30 | 24.39 | 24.30 | 24.39 | 24.39 | 0.70% | 953 |
| Nov 20, 2025 | 24.57 | 24.57 | 24.21 | 24.22 | 24.22 | -0.83% | 10,269 |
| Nov 19, 2025 | 24.50 | 24.50 | 24.41 | 24.42 | 24.42 | 0.14% | 2,331 |
| Nov 18, 2025 | 24.52 | 24.52 | 24.36 | 24.39 | 24.39 | -0.08% | 9,473 |
| Nov 17, 2025 | 24.61 | 24.61 | 24.36 | 24.41 | 24.41 | -0.49% | 5,563 |
| Nov 14, 2025 | 24.46 | 24.63 | 24.36 | 24.53 | 24.53 | 0.49% | 12,202 |
| Nov 13, 2025 | 24.68 | 24.68 | 24.30 | 24.41 | 24.41 | -0.89% | 9,020 |
| Nov 12, 2025 | 24.79 | 24.85 | 24.51 | 24.63 | 24.63 | -0.48% | 17,796 |
| Nov 11, 2025 | 24.80 | 24.90 | 24.74 | 24.75 | 24.75 | 0.08% | 10,580 |
| Nov 10, 2025 | 24.76 | 24.80 | 24.72 | 24.73 | 24.73 | 0.24% | 9,147 |
| Nov 7, 2025 | 24.70 | 24.70 | 24.67 | 24.67 | 24.67 | -0.11% | 5,012 |
| Nov 6, 2025 | 24.78 | 24.78 | 24.70 | 24.70 | 24.70 | 0.01% | 5,723 |
| Nov 5, 2025 | 24.72 | 24.72 | 24.63 | 24.69 | 24.69 | 0.12% | 4,753 |
| Nov 4, 2025 | 24.70 | 24.71 | 24.62 | 24.67 | 24.66 | -0.30% | 20,772 |
| Nov 3, 2025 | 24.84 | 24.84 | 24.70 | 24.74 | 24.74 | -0.20% | 11,691 |
| Oct 31, 2025 | 24.89 | 24.89 | 24.76 | 24.79 | 24.79 | -0.20% | 18,922 |
| Oct 30, 2025 | 24.98 | 24.98 | 24.84 | 24.84 | 24.84 | -0.32% | 4,763 |
| Oct 29, 2025 | 24.92 | 25.00 | 24.92 | 24.92 | 24.92 | 0.12% | 6,956 |
| Oct 28, 2025 | 25.11 | 25.11 | 24.83 | 24.89 | 24.89 | -0.64% | 213,085 |
| Oct 27, 2025 | 25.05 | 25.05 | 25.01 | 25.05 | 25.05 | -0.20% | 2,706 |
| Oct 24, 2025 | 25.13 | 25.13 | 25.00 | 25.10 | 25.10 | 0.24% | 6,570 |
| Oct 23, 2025 | 25.01 | 25.07 | 24.90 | 25.04 | 25.04 | 0.08% | 6,893 |
| Oct 22, 2025 | 25.15 | 25.15 | 24.95 | 25.02 | 25.02 | -0.32% | 15,085 |
| Oct 21, 2025 | 25.10 | 25.10 | 25.06 | 25.10 | 25.10 | 0.24% | 3,013 |
| Oct 20, 2025 | 25.10 | 25.10 | 25.01 | 25.04 | 25.04 | 0.36% | 2,373 |
| Oct 17, 2025 | 25.07 | 25.07 | 24.90 | 24.95 | 24.95 | -0.26% | 16,084 |
| Oct 16, 2025 | 25.08 | 25.08 | 24.99 | 25.02 | 25.02 | -0.10% | 6,300 |
| Oct 15, 2025 | 25.15 | 25.15 | 25.04 | 25.04 | 25.04 | -0.04% | 6,137 |
| Oct 14, 2025 | 25.14 | 25.14 | 25.02 | 25.05 | 25.05 | -0.08% | 4,705 |
| Oct 13, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 25.07 | 0.22% | 807 |
| Oct 10, 2025 | 24.99 | 25.04 | 24.98 | 25.02 | 25.02 | 0.22% | 5,811 |
| Oct 9, 2025 | 25.05 | 25.05 | 24.96 | 24.96 | 24.96 | -0.12% | 15,037 |
| Oct 8, 2025 | 25.07 | 25.07 | 24.95 | 24.99 | 24.99 | -0.04% | 16,840 |
| Oct 7, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.04% | 7,116 |
| Oct 6, 2025 | 25.10 | 25.12 | 24.96 | 25.01 | 25.01 | -0.24% | 16,968 |
| Oct 3, 2025 | 25.16 | 25.19 | 25.05 | 25.07 | 25.07 | 0.14% | 12,913 |
| Oct 2, 2025 | 25.15 | 25.15 | 25.02 | 25.04 | 25.04 | -0.22% | 9,262 |
| Oct 1, 2025 | 25.09 | 25.12 | 25.09 | 25.09 | 25.09 | -0.71% | 6,857 |
| Sep 30, 2025 | 25.33 | 25.35 | 25.18 | 25.27 | 25.04 | -0.28% | 413,869 |
| Sep 29, 2025 | 25.38 | 25.38 | 25.30 | 25.34 | 25.10 | -0.06% | 19,778 |
| Sep 26, 2025 | 25.46 | 25.46 | 25.36 | 25.36 | 25.12 | -0.18% | 6,008 |
| Sep 25, 2025 | 25.36 | 25.45 | 25.36 | 25.40 | 25.16 | -0.39% | 8,080 |
| Sep 24, 2025 | 25.45 | 25.54 | 25.45 | 25.50 | 25.26 | -0.04% | 21,021 |
| Sep 23, 2025 | 25.52 | 25.52 | 25.40 | 25.51 | 25.27 | - | 6,000 |
| Sep 22, 2025 | 25.16 | 25.52 | 25.15 | 25.51 | 25.27 | 0.55% | 24,652 |
| Sep 19, 2025 | 25.20 | 25.39 | 25.10 | 25.37 | 25.13 | 0.71% | 6,713 |
| Sep 18, 2025 | 25.09 | 25.29 | 25.09 | 25.19 | 24.96 | -0.04% | 10,719 |
| Sep 17, 2025 | 25.10 | 25.21 | 25.02 | 25.20 | 24.97 | 0.48% | 362,631 |
| Sep 16, 2025 | 25.15 | 25.18 | 25.04 | 25.08 | 24.85 | -0.12% | 52,747 |
| Sep 15, 2025 | 25.18 | 25.20 | 25.10 | 25.11 | 24.88 | -0.06% | 25,212 |
| Sep 12, 2025 | 25.16 | 25.17 | 25.07 | 25.13 | 24.89 | -0.02% | 6,163 |
| Sep 11, 2025 | 25.10 | 25.18 | 25.08 | 25.13 | 24.90 | 0.28% | 46,974 |
| Sep 10, 2025 | 25.10 | 25.10 | 25.06 | 25.06 | 24.83 | 0.04% | 13,493 |
| Sep 9, 2025 | 25.05 | 25.05 | 25.02 | 25.05 | 24.82 | 0.16% | 18,371 |
| Sep 8, 2025 | 25.04 | 25.10 | 25.00 | 25.01 | 24.78 | -0.12% | 35,469 |
| Sep 5, 2025 | 24.91 | 25.10 | 24.90 | 25.04 | 24.81 | 0.64% | 232,003 |
| Sep 4, 2025 | 24.75 | 24.94 | 24.67 | 24.88 | 24.65 | 0.77% | 590,679 |
| Sep 3, 2025 | 24.75 | 24.76 | 24.69 | 24.69 | 24.46 | -0.24% | 48,873 |
| Sep 2, 2025 | 24.82 | 24.82 | 24.70 | 24.75 | 24.52 | -0.20% | 35,542 |
| Aug 29, 2025 | 24.83 | 25.00 | 24.79 | 24.80 | 24.57 | 0.04% | 1,715,269 |
| Aug 28, 2025 | 24.85 | 24.90 | 24.79 | 24.79 | 24.56 | -0.12% | 706,158 |
| Aug 27, 2025 | 24.75 | 24.90 | 24.75 | 24.82 | 24.59 | -0.20% | 47,213 |
| Aug 26, 2025 | 24.94 | 24.95 | 24.77 | 24.87 | 24.64 | 0.08% | 56,350 |
| Aug 25, 2025 | 24.82 | 24.85 | 24.75 | 24.85 | 24.62 | 0.12% | 102,635 |
| Aug 22, 2025 | 24.70 | 24.82 | 24.70 | 24.82 | 24.59 | 0.16% | 14,000 |