Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
194.94
+1.66 (0.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 192.08 | 197.50 | 192.08 | 194.94 | 194.94 | 0.86% | 314,682 |
| Jun 25, 2026 | 193.57 | 196.18 | 191.67 | 193.28 | 193.28 | 0.32% | 100,379 |
| Jun 24, 2026 | 188.65 | 195.11 | 188.03 | 192.66 | 192.66 | 1.73% | 178,574 |
| Jun 23, 2026 | 183.61 | 189.84 | 183.57 | 189.38 | 189.38 | 3.45% | 200,874 |
| Jun 22, 2026 | 184.88 | 185.90 | 182.86 | 183.07 | 183.07 | -0.22% | 83,959 |
| Jun 18, 2026 | 184.78 | 185.86 | 182.96 | 183.47 | 183.47 | 0.14% | 120,651 |
| Jun 17, 2026 | 183.97 | 186.93 | 181.81 | 183.21 | 183.21 | -0.43% | 112,741 |
| Jun 16, 2026 | 185.45 | 187.44 | 183.22 | 184.01 | 184.01 | 0.30% | 110,547 |
| Jun 15, 2026 | 182.16 | 186.38 | 181.95 | 183.46 | 183.46 | 1.63% | 114,361 |
| Jun 12, 2026 | 182.81 | 183.65 | 181.13 | 182.11 | 180.51 | 0.41% | 58,194 |
| Jun 11, 2026 | 181.66 | 182.82 | 177.27 | 181.37 | 179.78 | 0.82% | 121,550 |
| Jun 10, 2026 | 174.22 | 180.65 | 172.52 | 179.90 | 178.32 | 3.51% | 133,938 |
| Jun 9, 2026 | 182.92 | 185.87 | 173.79 | 173.80 | 172.27 | -4.29% | 143,618 |
| Jun 8, 2026 | 181.66 | 185.45 | 181.19 | 181.59 | 179.99 | 0.33% | 159,894 |
| Jun 5, 2026 | 183.00 | 185.21 | 180.18 | 180.99 | 179.40 | -0.62% | 164,677 |
| Jun 4, 2026 | 177.63 | 183.91 | 177.63 | 182.12 | 180.52 | 4.25% | 207,893 |
| Jun 3, 2026 | 179.69 | 179.69 | 173.50 | 174.70 | 173.17 | -3.51% | 160,810 |
| Jun 2, 2026 | 177.09 | 183.78 | 177.09 | 181.05 | 179.46 | 1.51% | 257,392 |
| Jun 1, 2026 | 177.33 | 178.94 | 176.17 | 178.35 | 176.78 | 0.31% | 140,980 |
| May 29, 2026 | 179.49 | 182.11 | 176.13 | 177.79 | 176.23 | -0.95% | 193,978 |
| May 28, 2026 | 176.30 | 180.18 | 176.30 | 179.50 | 177.92 | 0.93% | 149,245 |
| May 27, 2026 | 180.15 | 181.08 | 177.01 | 177.85 | 176.29 | -0.66% | 88,640 |
| May 26, 2026 | 178.00 | 180.30 | 176.30 | 179.04 | 177.47 | 0.81% | 109,438 |
| May 22, 2026 | 177.70 | 178.97 | 176.73 | 177.61 | 176.05 | 0.34% | 52,831 |
| May 21, 2026 | 175.49 | 178.00 | 171.84 | 177.01 | 175.45 | 0.97% | 107,025 |
| May 20, 2026 | 170.95 | 175.50 | 170.95 | 175.31 | 173.77 | 2.27% | 109,448 |
| May 19, 2026 | 174.45 | 174.90 | 170.77 | 171.42 | 169.91 | -1.89% | 108,678 |
| May 18, 2026 | 173.36 | 177.00 | 173.36 | 174.73 | 173.19 | 0.82% | 146,376 |
| May 15, 2026 | 176.00 | 176.00 | 171.74 | 173.31 | 171.79 | -1.37% | 112,467 |
| May 14, 2026 | 173.31 | 176.61 | 173.20 | 175.71 | 174.17 | 2.59% | 125,214 |
| May 13, 2026 | 177.61 | 178.28 | 170.97 | 171.28 | 169.78 | -3.99% | 115,125 |
| May 12, 2026 | 178.09 | 180.60 | 175.13 | 178.40 | 176.83 | 0.82% | 82,959 |
| May 11, 2026 | 181.16 | 182.05 | 175.16 | 176.95 | 175.40 | -2.23% | 123,897 |
| May 8, 2026 | 183.51 | 185.02 | 179.84 | 180.99 | 179.40 | -0.90% | 104,623 |
| May 7, 2026 | 179.35 | 183.16 | 179.15 | 182.63 | 181.03 | 2.08% | 83,115 |
| May 6, 2026 | 177.99 | 186.50 | 174.64 | 178.90 | 177.33 | 4.45% | 167,233 |
| May 5, 2026 | 171.78 | 175.27 | 170.27 | 171.28 | 169.78 | 0.44% | 118,303 |
| May 4, 2026 | 173.74 | 174.55 | 168.94 | 170.53 | 169.03 | -2.41% | 112,939 |
| May 1, 2026 | 175.43 | 177.51 | 172.60 | 174.75 | 173.21 | 0.55% | 169,848 |
| Apr 30, 2026 | 171.39 | 175.58 | 171.39 | 173.80 | 172.27 | 0.85% | 78,201 |
| Apr 29, 2026 | 173.62 | 178.00 | 169.90 | 172.34 | 170.83 | -1.38% | 104,207 |
| Apr 28, 2026 | 176.50 | 178.17 | 173.57 | 174.76 | 173.22 | -0.23% | 71,464 |
| Apr 27, 2026 | 172.76 | 176.97 | 172.76 | 175.16 | 173.62 | 1.10% | 52,871 |
| Apr 24, 2026 | 172.88 | 176.12 | 171.81 | 173.26 | 171.74 | -0.08% | 98,293 |
| Apr 23, 2026 | 174.05 | 175.23 | 172.06 | 173.40 | 171.88 | -0.06% | 52,223 |
| Apr 22, 2026 | 171.89 | 173.74 | 170.96 | 173.50 | 171.98 | 1.43% | 56,963 |
| Apr 21, 2026 | 175.00 | 178.00 | 171.00 | 171.06 | 169.56 | -2.13% | 70,960 |
| Apr 20, 2026 | 172.00 | 175.67 | 171.40 | 174.78 | 173.24 | 1.46% | 94,051 |
| Apr 17, 2026 | 166.26 | 173.50 | 164.81 | 172.26 | 170.75 | 5.08% | 176,405 |
| Apr 16, 2026 | 165.48 | 166.52 | 163.20 | 163.94 | 162.50 | -0.79% | 122,300 |
| Apr 15, 2026 | 163.77 | 165.79 | 163.16 | 165.24 | 163.79 | 1.32% | 62,281 |
| Apr 14, 2026 | 161.46 | 164.07 | 161.42 | 163.08 | 161.65 | 1.20% | 87,693 |
| Apr 13, 2026 | 157.20 | 161.29 | 156.26 | 161.15 | 159.73 | 1.89% | 90,296 |
| Apr 10, 2026 | 158.26 | 160.00 | 157.23 | 158.16 | 156.77 | 0.25% | 74,533 |
| Apr 9, 2026 | 154.60 | 158.26 | 153.98 | 157.76 | 156.37 | 1.19% | 108,354 |
| Apr 8, 2026 | 155.52 | 157.70 | 154.22 | 155.91 | 154.54 | 2.82% | 199,229 |
| Apr 7, 2026 | 151.53 | 153.28 | 148.14 | 151.63 | 150.30 | -0.41% | 53,927 |
| Apr 6, 2026 | 150.07 | 152.50 | 150.07 | 152.25 | 150.91 | 1.30% | 69,680 |
| Apr 2, 2026 | 146.40 | 150.99 | 146.38 | 150.30 | 148.98 | 1.12% | 70,789 |
| Apr 1, 2026 | 148.67 | 151.20 | 146.74 | 148.64 | 147.33 | 0.20% | 70,790 |
| Mar 31, 2026 | 146.22 | 148.78 | 145.00 | 148.35 | 147.05 | 2.76% | 98,642 |
| Mar 30, 2026 | 142.00 | 145.82 | 141.93 | 144.36 | 143.09 | 1.93% | 66,916 |
| Mar 27, 2026 | 143.10 | 144.10 | 141.00 | 141.62 | 140.38 | -2.65% | 83,184 |
| Mar 26, 2026 | 144.37 | 146.17 | 142.50 | 145.47 | 144.19 | 0.66% | 81,583 |
| Mar 25, 2026 | 145.17 | 145.17 | 141.99 | 144.51 | 143.24 | 0.86% | 96,335 |
| Mar 24, 2026 | 142.00 | 143.87 | 141.00 | 143.28 | 142.02 | 0.37% | 74,965 |
| Mar 23, 2026 | 142.81 | 145.72 | 141.66 | 142.75 | 141.50 | 1.79% | 104,479 |
| Mar 20, 2026 | 138.65 | 142.41 | 136.73 | 140.24 | 139.01 | 0.89% | 629,528 |
| Mar 19, 2026 | 139.89 | 143.15 | 136.57 | 139.00 | 137.78 | -1.32% | 158,070 |
| Mar 18, 2026 | 146.69 | 148.63 | 140.86 | 140.86 | 139.62 | -4.55% | 144,642 |
| Mar 17, 2026 | 150.05 | 152.03 | 146.61 | 147.57 | 146.27 | -1.47% | 201,229 |
| Mar 16, 2026 | 151.45 | 153.53 | 149.43 | 149.77 | 148.45 | -0.12% | 95,709 |
| Mar 13, 2026 | 153.42 | 154.80 | 150.66 | 151.55 | 148.63 | -0.01% | 85,592 |
| Mar 12, 2026 | 154.90 | 155.50 | 150.74 | 151.56 | 148.64 | -3.22% | 103,373 |
| Mar 11, 2026 | 160.13 | 160.13 | 155.60 | 156.61 | 153.60 | -2.54% | 71,258 |
| Mar 10, 2026 | 159.87 | 163.20 | 158.45 | 160.69 | 157.60 | -0.48% | 81,584 |
| Mar 9, 2026 | 159.08 | 162.33 | 156.85 | 161.46 | 158.35 | 0.24% | 106,686 |
| Mar 6, 2026 | 159.72 | 162.95 | 158.01 | 161.08 | 157.98 | -0.66% | 157,720 |
| Mar 5, 2026 | 161.12 | 164.14 | 160.38 | 162.15 | 159.03 | 1.50% | 121,596 |
| Mar 4, 2026 | 159.18 | 162.00 | 158.03 | 159.75 | 156.67 | 0.33% | 72,268 |
| Mar 3, 2026 | 158.45 | 160.16 | 154.89 | 159.23 | 156.16 | -0.13% | 92,516 |
| Mar 2, 2026 | 155.79 | 160.36 | 155.25 | 159.43 | 156.36 | 1.12% | 70,361 |
| Feb 27, 2026 | 160.00 | 161.86 | 156.51 | 157.66 | 154.62 | -2.82% | 142,221 |
| Feb 26, 2026 | 161.53 | 163.12 | 160.21 | 162.24 | 159.12 | 1.37% | 78,853 |
| Feb 25, 2026 | 159.13 | 161.00 | 157.99 | 160.04 | 156.96 | 1.11% | 99,645 |
| Feb 24, 2026 | 155.63 | 159.37 | 153.79 | 158.28 | 155.23 | 1.72% | 128,679 |
| Feb 23, 2026 | 151.00 | 156.28 | 146.69 | 155.60 | 152.60 | 4.11% | 234,138 |
| Feb 20, 2026 | 161.73 | 166.73 | 148.53 | 149.46 | 146.58 | -14.12% | 451,422 |
| Feb 19, 2026 | 174.17 | 175.51 | 170.40 | 174.04 | 170.69 | -0.35% | 92,563 |
| Feb 18, 2026 | 175.45 | 176.86 | 174.16 | 174.65 | 171.29 | -0.20% | 92,027 |
| Feb 17, 2026 | 175.05 | 176.95 | 171.41 | 175.00 | 171.63 | 0.57% | 93,498 |
| Feb 13, 2026 | 180.03 | 180.03 | 173.28 | 174.00 | 170.65 | -2.87% | 101,949 |
| Feb 12, 2026 | 180.02 | 180.40 | 177.75 | 179.14 | 175.69 | 0.31% | 78,402 |
| Feb 11, 2026 | 182.28 | 183.95 | 176.69 | 178.58 | 175.14 | -2.17% | 112,726 |
| Feb 10, 2026 | 178.13 | 182.97 | 177.00 | 182.54 | 179.03 | 2.95% | 89,872 |
| Feb 9, 2026 | 171.66 | 181.05 | 170.75 | 177.31 | 173.90 | 3.20% | 155,637 |
| Feb 6, 2026 | 172.00 | 172.39 | 169.97 | 171.82 | 168.51 | 0.11% | 204,375 |
| Feb 5, 2026 | 174.00 | 174.48 | 169.35 | 171.63 | 168.33 | -0.93% | 90,189 |
| Feb 4, 2026 | 171.39 | 173.77 | 169.73 | 173.24 | 169.91 | 1.94% | 81,996 |
| Feb 3, 2026 | 169.68 | 171.90 | 166.88 | 169.94 | 166.67 | -0.18% | 125,774 |