Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
158.96
-2.12 (-1.32%)
Mar 9, 2026, 2:17 PM EDT - Market open
AGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159.08 | 160.70 | 156.85 | 160.15 | - | -0.58% | 45,963 |
| Mar 6, 2026 | 159.72 | 162.95 | 158.01 | 161.08 | 161.08 | -0.66% | 157,643 |
| Mar 5, 2026 | 161.12 | 164.14 | 160.38 | 162.15 | 162.15 | 1.50% | 120,672 |
| Mar 4, 2026 | 159.18 | 162.00 | 158.03 | 159.75 | 159.75 | 0.33% | 71,534 |
| Mar 3, 2026 | 158.45 | 160.16 | 154.89 | 159.23 | 159.23 | -0.13% | 92,068 |
| Mar 2, 2026 | 155.79 | 160.36 | 155.25 | 159.43 | 159.43 | 1.12% | 69,432 |
| Feb 27, 2026 | 160.00 | 161.86 | 156.51 | 157.66 | 157.66 | -2.82% | 140,432 |
| Feb 26, 2026 | 161.53 | 163.12 | 160.21 | 162.24 | 162.24 | 1.37% | 78,569 |
| Feb 25, 2026 | 159.13 | 161.00 | 157.99 | 160.04 | 160.04 | 1.11% | 99,029 |
| Feb 24, 2026 | 155.63 | 159.37 | 153.79 | 158.28 | 158.28 | 1.72% | 127,383 |
| Feb 23, 2026 | 151.00 | 156.28 | 146.69 | 155.60 | 155.60 | 4.11% | 232,844 |
| Feb 20, 2026 | 161.73 | 166.73 | 148.53 | 149.46 | 149.46 | -14.12% | 441,876 |
| Feb 19, 2026 | 174.17 | 175.51 | 170.40 | 174.04 | 174.04 | -0.35% | 87,492 |
| Feb 18, 2026 | 175.45 | 176.86 | 174.16 | 174.65 | 174.65 | -0.20% | 92,023 |
| Feb 17, 2026 | 175.05 | 176.95 | 171.41 | 175.00 | 175.00 | 0.57% | 93,488 |
| Feb 13, 2026 | 180.03 | 180.03 | 173.28 | 174.00 | 174.00 | -2.87% | 97,287 |
| Feb 12, 2026 | 180.02 | 180.40 | 177.75 | 179.14 | 179.14 | 0.31% | 74,384 |
| Feb 11, 2026 | 182.28 | 183.95 | 176.69 | 178.58 | 178.58 | -2.17% | 112,724 |
| Feb 10, 2026 | 178.13 | 182.97 | 177.00 | 182.54 | 182.54 | 2.95% | 89,872 |
| Feb 9, 2026 | 171.66 | 181.05 | 170.75 | 177.31 | 177.31 | 3.20% | 155,615 |
| Feb 6, 2026 | 172.00 | 172.39 | 169.97 | 171.82 | 171.82 | 0.11% | 175,983 |
| Feb 5, 2026 | 174.00 | 174.48 | 169.35 | 171.63 | 171.63 | -0.93% | 90,119 |
| Feb 4, 2026 | 171.39 | 173.77 | 169.73 | 173.24 | 173.24 | 1.94% | 81,992 |
| Feb 3, 2026 | 169.68 | 171.90 | 166.88 | 169.94 | 169.94 | -0.18% | 125,769 |
| Feb 2, 2026 | 169.85 | 171.89 | 169.44 | 170.24 | 170.24 | 0.56% | 109,035 |
| Jan 30, 2026 | 171.29 | 172.15 | 167.92 | 169.30 | 169.30 | -0.99% | 182,774 |
| Jan 29, 2026 | 167.75 | 171.61 | 167.37 | 171.00 | 171.00 | 2.22% | 90,909 |
| Jan 28, 2026 | 172.84 | 173.00 | 167.12 | 167.28 | 167.28 | -3.24% | 54,372 |
| Jan 27, 2026 | 172.66 | 173.30 | 171.06 | 172.89 | 172.89 | -0.13% | 152,893 |
| Jan 26, 2026 | 170.87 | 173.65 | 169.65 | 173.12 | 173.12 | 1.11% | 70,938 |
| Jan 23, 2026 | 174.83 | 174.83 | 170.25 | 171.22 | 171.22 | -2.64% | 144,106 |
| Jan 22, 2026 | 175.17 | 177.53 | 174.12 | 175.87 | 175.87 | 0.87% | 47,653 |
| Jan 21, 2026 | 169.98 | 174.44 | 169.98 | 174.36 | 174.36 | 3.04% | 67,913 |
| Jan 20, 2026 | 170.29 | 174.00 | 168.35 | 169.21 | 169.21 | -2.09% | 45,109 |
| Jan 16, 2026 | 170.05 | 173.08 | 170.05 | 172.83 | 172.83 | 1.59% | 84,864 |
| Jan 15, 2026 | 166.68 | 170.21 | 165.79 | 170.13 | 170.13 | 1.56% | 94,109 |
| Jan 14, 2026 | 167.80 | 168.84 | 165.35 | 167.52 | 167.52 | 0.13% | 82,809 |
| Jan 13, 2026 | 173.18 | 173.18 | 166.05 | 167.31 | 167.31 | -3.17% | 185,910 |
| Jan 12, 2026 | 173.52 | 175.68 | 171.99 | 172.79 | 172.79 | -1.36% | 179,596 |
| Jan 9, 2026 | 177.22 | 177.99 | 174.50 | 175.18 | 175.18 | -0.67% | 92,470 |
| Jan 8, 2026 | 173.76 | 177.45 | 172.35 | 176.36 | 176.36 | 1.07% | 218,539 |
| Jan 7, 2026 | 175.75 | 176.25 | 171.27 | 174.50 | 174.50 | -1.03% | 126,683 |
| Jan 6, 2026 | 177.38 | 179.54 | 175.14 | 176.31 | 176.31 | -1.23% | 138,110 |
| Jan 5, 2026 | 175.49 | 180.50 | 174.50 | 178.51 | 178.51 | 1.18% | 102,532 |
| Jan 2, 2026 | 175.90 | 176.58 | 172.80 | 176.43 | 176.43 | 0.49% | 76,506 |
| Dec 31, 2025 | 176.89 | 177.10 | 175.19 | 175.57 | 175.57 | -0.82% | 96,499 |
| Dec 30, 2025 | 176.50 | 177.82 | 176.37 | 177.02 | 177.02 | -0.19% | 46,557 |
| Dec 29, 2025 | 178.71 | 178.71 | 175.65 | 177.36 | 177.36 | -0.13% | 61,508 |
| Dec 26, 2025 | 177.63 | 179.79 | 176.80 | 177.59 | 177.59 | -0.33% | 64,801 |
| Dec 24, 2025 | 175.51 | 178.43 | 175.04 | 178.18 | 178.18 | 0.91% | 33,115 |
| Dec 23, 2025 | 178.49 | 179.38 | 176.06 | 176.57 | 176.57 | -0.95% | 75,182 |
| Dec 22, 2025 | 176.22 | 179.98 | 173.42 | 178.26 | 178.26 | 0.67% | 122,656 |
| Dec 19, 2025 | 177.93 | 179.28 | 175.26 | 177.07 | 177.07 | -0.41% | 86,718 |
| Dec 18, 2025 | 178.69 | 179.57 | 176.71 | 177.80 | 177.80 | 0.31% | 65,033 |
| Dec 17, 2025 | 177.34 | 180.00 | 176.94 | 177.25 | 177.25 | -0.23% | 56,814 |
| Dec 16, 2025 | 179.01 | 179.01 | 176.79 | 177.66 | 177.66 | -0.54% | 62,385 |
| Dec 15, 2025 | 182.00 | 182.01 | 175.67 | 178.63 | 178.63 | -1.92% | 73,092 |
| Dec 12, 2025 | 185.78 | 186.25 | 181.42 | 182.13 | 180.63 | -1.31% | 56,472 |
| Dec 11, 2025 | 184.57 | 186.00 | 182.99 | 184.54 | 183.02 | 0.22% | 77,758 |
| Dec 10, 2025 | 181.72 | 186.64 | 179.33 | 184.14 | 182.62 | 1.82% | 128,674 |
| Dec 9, 2025 | 174.77 | 181.21 | 174.51 | 180.84 | 179.35 | 3.47% | 93,332 |
| Dec 8, 2025 | 176.02 | 176.02 | 173.59 | 174.78 | 173.34 | -0.58% | 57,478 |
| Dec 5, 2025 | 176.64 | 177.76 | 174.02 | 175.80 | 174.35 | -0.05% | 63,736 |
| Dec 4, 2025 | 176.70 | 177.56 | 174.11 | 175.89 | 174.44 | -0.58% | 65,250 |
| Dec 3, 2025 | 174.91 | 179.64 | 174.91 | 176.92 | 175.46 | 1.53% | 90,870 |
| Dec 2, 2025 | 174.25 | 176.45 | 172.05 | 174.25 | 172.81 | 0.55% | 76,948 |
| Dec 1, 2025 | 170.75 | 175.15 | 170.18 | 173.29 | 171.86 | 0.89% | 112,661 |
| Nov 28, 2025 | 171.80 | 173.08 | 170.36 | 171.76 | 170.35 | -0.54% | 35,308 |
| Nov 26, 2025 | 171.00 | 174.18 | 170.00 | 172.69 | 171.27 | 0.78% | 105,963 |
| Nov 25, 2025 | 167.92 | 171.49 | 167.50 | 171.35 | 169.94 | 2.36% | 48,875 |
| Nov 24, 2025 | 165.91 | 168.00 | 163.25 | 167.40 | 166.02 | 1.64% | 95,326 |
| Nov 21, 2025 | 165.38 | 168.21 | 164.36 | 164.70 | 163.34 | 0.44% | 127,857 |
| Nov 20, 2025 | 165.46 | 169.17 | 163.36 | 163.98 | 162.63 | -0.83% | 117,139 |
| Nov 19, 2025 | 162.23 | 165.95 | 162.23 | 165.36 | 164.00 | 1.96% | 106,328 |
| Nov 18, 2025 | 162.97 | 164.37 | 161.24 | 162.18 | 160.84 | -0.47% | 57,236 |
| Nov 17, 2025 | 163.00 | 165.89 | 162.51 | 162.94 | 161.60 | -0.73% | 79,296 |
| Nov 14, 2025 | 168.43 | 168.53 | 163.98 | 164.13 | 162.78 | -2.85% | 73,519 |
| Nov 13, 2025 | 167.74 | 169.69 | 166.00 | 168.95 | 167.56 | 1.14% | 181,553 |
| Nov 12, 2025 | 165.00 | 167.17 | 165.00 | 167.04 | 165.66 | 0.90% | 64,636 |
| Nov 11, 2025 | 163.83 | 166.19 | 162.58 | 165.55 | 164.19 | 1.65% | 56,866 |
| Nov 10, 2025 | 164.02 | 166.25 | 162.31 | 162.86 | 161.52 | -0.65% | 90,107 |
| Nov 7, 2025 | 162.96 | 166.18 | 162.96 | 163.92 | 162.57 | 1.07% | 71,352 |
| Nov 6, 2025 | 168.55 | 168.55 | 159.77 | 162.19 | 160.85 | -4.72% | 102,349 |
| Nov 5, 2025 | 169.03 | 172.36 | 166.97 | 170.22 | 168.82 | 2.86% | 125,819 |
| Nov 4, 2025 | 165.25 | 171.53 | 160.65 | 165.48 | 164.12 | 4.67% | 134,940 |
| Nov 3, 2025 | 157.33 | 160.75 | 155.20 | 158.10 | 156.80 | -0.34% | 64,150 |
| Oct 31, 2025 | 155.11 | 158.75 | 155.11 | 158.64 | 157.33 | 1.48% | 45,424 |
| Oct 30, 2025 | 157.02 | 160.18 | 155.43 | 156.33 | 155.04 | -0.88% | 49,021 |
| Oct 29, 2025 | 159.45 | 161.75 | 156.58 | 157.72 | 156.42 | -1.87% | 51,101 |
| Oct 28, 2025 | 161.53 | 162.70 | 159.65 | 160.72 | 159.40 | -1.00% | 33,507 |
| Oct 27, 2025 | 163.40 | 164.15 | 161.65 | 162.34 | 161.00 | -0.58% | 34,551 |
| Oct 24, 2025 | 163.00 | 164.50 | 162.28 | 163.29 | 161.95 | 1.10% | 58,349 |
| Oct 23, 2025 | 161.39 | 162.28 | 159.77 | 161.51 | 160.18 | -0.30% | 47,985 |
| Oct 22, 2025 | 162.00 | 163.13 | 161.00 | 162.00 | 160.67 | 0.20% | 39,659 |
| Oct 21, 2025 | 159.21 | 161.94 | 158.53 | 161.67 | 160.34 | 1.48% | 40,291 |
| Oct 20, 2025 | 156.67 | 159.31 | 155.90 | 159.31 | 158.00 | 2.04% | 59,841 |
| Oct 17, 2025 | 155.62 | 158.86 | 155.00 | 156.13 | 154.84 | 0.57% | 69,334 |
| Oct 16, 2025 | 163.37 | 163.37 | 155.19 | 155.25 | 153.97 | -5.11% | 66,709 |
| Oct 15, 2025 | 165.08 | 166.54 | 162.34 | 163.61 | 162.26 | -0.89% | 65,872 |
| Oct 14, 2025 | 162.72 | 165.52 | 161.10 | 165.08 | 163.72 | 1.24% | 65,647 |