Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
174.76
-0.40 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.50 | 178.17 | 173.57 | 174.76 | 174.76 | -0.23% | 71,461 |
| Apr 27, 2026 | 172.76 | 176.97 | 172.76 | 175.16 | 175.16 | 1.10% | 52,871 |
| Apr 24, 2026 | 172.88 | 176.12 | 171.81 | 173.26 | 173.26 | -0.08% | 98,293 |
| Apr 23, 2026 | 174.05 | 175.23 | 172.06 | 173.40 | 173.40 | -0.06% | 52,221 |
| Apr 22, 2026 | 171.89 | 173.74 | 170.96 | 173.50 | 173.50 | 1.43% | 56,956 |
| Apr 21, 2026 | 175.00 | 178.00 | 171.00 | 171.06 | 171.06 | -2.13% | 70,937 |
| Apr 20, 2026 | 172.00 | 175.67 | 171.40 | 174.78 | 174.78 | 1.46% | 93,736 |
| Apr 17, 2026 | 166.26 | 173.50 | 164.81 | 172.26 | 172.26 | 5.08% | 176,105 |
| Apr 16, 2026 | 165.48 | 166.52 | 163.20 | 163.94 | 163.94 | -0.79% | 122,298 |
| Apr 15, 2026 | 163.77 | 165.79 | 163.16 | 165.24 | 165.24 | 1.32% | 62,277 |
| Apr 14, 2026 | 161.46 | 164.07 | 161.42 | 163.08 | 163.08 | 1.20% | 87,094 |
| Apr 13, 2026 | 157.20 | 161.29 | 156.26 | 161.15 | 161.15 | 1.89% | 87,307 |
| Apr 10, 2026 | 158.26 | 160.00 | 157.23 | 158.16 | 158.16 | 0.25% | 74,533 |
| Apr 9, 2026 | 154.60 | 158.26 | 153.98 | 157.76 | 157.76 | 1.19% | 108,353 |
| Apr 8, 2026 | 155.52 | 157.70 | 154.22 | 155.91 | 155.91 | 2.82% | 199,228 |
| Apr 7, 2026 | 151.53 | 153.28 | 148.14 | 151.63 | 151.63 | -0.41% | 53,923 |
| Apr 6, 2026 | 150.07 | 152.50 | 150.07 | 152.25 | 152.25 | 1.30% | 69,670 |
| Apr 2, 2026 | 146.40 | 150.99 | 146.38 | 150.30 | 150.30 | 1.12% | 70,787 |
| Apr 1, 2026 | 148.67 | 151.20 | 146.74 | 148.64 | 148.64 | 0.20% | 70,690 |
| Mar 31, 2026 | 146.22 | 148.78 | 145.00 | 148.35 | 148.35 | 2.76% | 98,640 |
| Mar 30, 2026 | 142.00 | 145.82 | 141.93 | 144.36 | 144.36 | 1.93% | 66,887 |
| Mar 27, 2026 | 143.10 | 144.10 | 141.00 | 141.62 | 141.62 | -2.65% | 81,993 |
| Mar 26, 2026 | 144.37 | 146.17 | 142.50 | 145.47 | 145.47 | 0.66% | 81,185 |
| Mar 25, 2026 | 145.17 | 145.17 | 141.99 | 144.51 | 144.51 | 0.86% | 95,000 |
| Mar 24, 2026 | 142.00 | 143.87 | 141.00 | 143.28 | 143.28 | 0.37% | 71,095 |
| Mar 23, 2026 | 142.81 | 145.72 | 141.66 | 142.75 | 142.75 | 1.79% | 104,376 |
| Mar 20, 2026 | 138.65 | 142.41 | 136.73 | 140.24 | 140.24 | 0.89% | 627,855 |
| Mar 19, 2026 | 139.89 | 143.15 | 136.57 | 139.00 | 139.00 | -1.32% | 157,681 |
| Mar 18, 2026 | 146.69 | 148.63 | 140.86 | 140.86 | 140.86 | -4.55% | 144,638 |
| Mar 17, 2026 | 150.05 | 152.03 | 146.61 | 147.57 | 147.57 | -1.47% | 201,210 |
| Mar 16, 2026 | 151.45 | 153.53 | 149.43 | 149.77 | 149.77 | -1.17% | 91,722 |
| Mar 13, 2026 | 153.42 | 154.80 | 150.66 | 151.55 | 149.95 | -0.01% | 85,592 |
| Mar 12, 2026 | 154.90 | 155.50 | 150.74 | 151.56 | 149.96 | -3.22% | 103,373 |
| Mar 11, 2026 | 160.13 | 160.13 | 155.60 | 156.61 | 154.96 | -2.54% | 71,258 |
| Mar 10, 2026 | 159.87 | 163.20 | 158.45 | 160.69 | 158.99 | -0.48% | 81,584 |
| Mar 9, 2026 | 159.08 | 162.33 | 156.85 | 161.46 | 159.76 | 0.24% | 106,686 |
| Mar 6, 2026 | 159.72 | 162.95 | 158.01 | 161.08 | 159.38 | -0.66% | 157,720 |
| Mar 5, 2026 | 161.12 | 164.14 | 160.38 | 162.15 | 160.44 | 1.50% | 121,596 |
| Mar 4, 2026 | 159.18 | 162.00 | 158.03 | 159.75 | 158.06 | 0.33% | 72,268 |
| Mar 3, 2026 | 158.45 | 160.16 | 154.89 | 159.23 | 157.55 | -0.13% | 92,516 |
| Mar 2, 2026 | 155.79 | 160.36 | 155.25 | 159.43 | 157.75 | 1.12% | 70,361 |
| Feb 27, 2026 | 160.00 | 161.86 | 156.51 | 157.66 | 156.00 | -2.82% | 142,221 |
| Feb 26, 2026 | 161.53 | 163.12 | 160.21 | 162.24 | 160.53 | 1.37% | 78,853 |
| Feb 25, 2026 | 159.13 | 161.00 | 157.99 | 160.04 | 158.35 | 1.11% | 99,645 |
| Feb 24, 2026 | 155.63 | 159.37 | 153.79 | 158.28 | 156.61 | 1.72% | 128,679 |
| Feb 23, 2026 | 151.00 | 156.28 | 146.69 | 155.60 | 153.96 | 4.11% | 234,138 |
| Feb 20, 2026 | 161.73 | 166.73 | 148.53 | 149.46 | 147.88 | -14.12% | 451,422 |
| Feb 19, 2026 | 174.17 | 175.51 | 170.40 | 174.04 | 172.20 | -0.35% | 92,563 |
| Feb 18, 2026 | 175.45 | 176.86 | 174.16 | 174.65 | 172.81 | -0.20% | 92,027 |
| Feb 17, 2026 | 175.05 | 176.95 | 171.41 | 175.00 | 173.15 | 0.57% | 93,498 |
| Feb 13, 2026 | 180.03 | 180.03 | 173.28 | 174.00 | 172.16 | -2.87% | 101,949 |
| Feb 12, 2026 | 180.02 | 180.40 | 177.75 | 179.14 | 177.25 | 0.31% | 78,402 |
| Feb 11, 2026 | 182.28 | 183.95 | 176.69 | 178.58 | 176.69 | -2.17% | 112,726 |
| Feb 10, 2026 | 178.13 | 182.97 | 177.00 | 182.54 | 180.61 | 2.95% | 89,872 |
| Feb 9, 2026 | 171.66 | 181.05 | 170.75 | 177.31 | 175.44 | 3.20% | 155,637 |
| Feb 6, 2026 | 172.00 | 172.39 | 169.97 | 171.82 | 170.01 | 0.11% | 204,375 |
| Feb 5, 2026 | 174.00 | 174.48 | 169.35 | 171.63 | 169.82 | -0.93% | 90,189 |
| Feb 4, 2026 | 171.39 | 173.77 | 169.73 | 173.24 | 171.41 | 1.94% | 81,996 |
| Feb 3, 2026 | 169.68 | 171.90 | 166.88 | 169.94 | 168.15 | -0.18% | 125,774 |
| Feb 2, 2026 | 169.85 | 171.89 | 169.44 | 170.24 | 168.44 | 0.56% | 109,059 |
| Jan 30, 2026 | 171.29 | 172.15 | 167.92 | 169.30 | 167.51 | -0.99% | 183,038 |
| Jan 29, 2026 | 167.75 | 171.61 | 167.37 | 171.00 | 169.19 | 2.22% | 90,914 |
| Jan 28, 2026 | 172.84 | 173.00 | 167.12 | 167.28 | 165.51 | -3.24% | 54,408 |
| Jan 27, 2026 | 172.66 | 173.30 | 171.06 | 172.89 | 171.06 | -0.13% | 152,897 |
| Jan 26, 2026 | 170.87 | 173.65 | 169.65 | 173.12 | 171.29 | 1.11% | 70,938 |
| Jan 23, 2026 | 174.83 | 174.83 | 170.25 | 171.22 | 169.41 | -2.64% | 144,137 |
| Jan 22, 2026 | 175.17 | 177.53 | 174.12 | 175.87 | 174.01 | 0.87% | 47,654 |
| Jan 21, 2026 | 169.98 | 174.44 | 169.98 | 174.36 | 172.52 | 3.04% | 68,284 |
| Jan 20, 2026 | 170.29 | 174.00 | 168.35 | 169.21 | 167.42 | -2.09% | 45,109 |
| Jan 16, 2026 | 170.05 | 173.08 | 170.05 | 172.83 | 171.01 | 1.59% | 85,048 |
| Jan 15, 2026 | 166.68 | 170.21 | 165.79 | 170.13 | 168.33 | 1.56% | 94,233 |
| Jan 14, 2026 | 167.80 | 168.84 | 165.35 | 167.52 | 165.75 | 0.13% | 96,285 |
| Jan 13, 2026 | 173.18 | 173.18 | 166.05 | 167.31 | 165.54 | -3.17% | 185,923 |
| Jan 12, 2026 | 173.52 | 175.68 | 171.99 | 172.79 | 170.97 | -1.36% | 179,598 |
| Jan 9, 2026 | 177.22 | 177.99 | 174.50 | 175.18 | 173.33 | -0.67% | 92,514 |
| Jan 8, 2026 | 173.76 | 177.45 | 172.35 | 176.36 | 174.50 | 1.07% | 218,554 |
| Jan 7, 2026 | 175.75 | 176.25 | 171.27 | 174.50 | 172.66 | -1.03% | 126,683 |
| Jan 6, 2026 | 177.38 | 179.54 | 175.14 | 176.31 | 174.45 | -1.23% | 138,111 |
| Jan 5, 2026 | 175.49 | 180.50 | 174.50 | 178.51 | 176.63 | 1.18% | 102,532 |
| Jan 2, 2026 | 175.90 | 176.58 | 172.80 | 176.43 | 174.57 | 0.49% | 77,806 |
| Dec 31, 2025 | 176.89 | 177.10 | 175.19 | 175.57 | 173.72 | -0.82% | 96,560 |
| Dec 30, 2025 | 176.50 | 177.82 | 176.37 | 177.02 | 175.15 | -0.19% | 46,557 |
| Dec 29, 2025 | 178.71 | 178.71 | 175.65 | 177.36 | 175.49 | -0.13% | 61,508 |
| Dec 26, 2025 | 177.63 | 179.79 | 176.80 | 177.59 | 175.72 | -0.33% | 64,801 |
| Dec 24, 2025 | 175.51 | 178.43 | 175.04 | 178.18 | 176.30 | 0.91% | 45,315 |
| Dec 23, 2025 | 178.49 | 179.38 | 176.06 | 176.57 | 174.71 | -0.95% | 75,182 |
| Dec 22, 2025 | 176.22 | 179.98 | 173.42 | 178.26 | 176.38 | 0.67% | 124,656 |
| Dec 19, 2025 | 177.93 | 179.28 | 175.26 | 177.07 | 175.20 | -0.41% | 89,522 |
| Dec 18, 2025 | 178.69 | 179.57 | 176.71 | 177.80 | 175.92 | 0.31% | 65,033 |
| Dec 17, 2025 | 177.34 | 180.00 | 176.94 | 177.25 | 175.38 | -0.23% | 56,818 |
| Dec 16, 2025 | 179.01 | 179.01 | 176.79 | 177.66 | 175.78 | -0.54% | 62,385 |
| Dec 15, 2025 | 182.00 | 182.01 | 175.67 | 178.63 | 176.74 | -1.92% | 75,891 |
| Dec 12, 2025 | 185.78 | 186.25 | 181.42 | 182.13 | 178.72 | -1.31% | 56,472 |
| Dec 11, 2025 | 184.57 | 186.00 | 182.99 | 184.54 | 181.09 | 0.22% | 77,758 |
| Dec 10, 2025 | 181.72 | 186.64 | 179.33 | 184.14 | 180.70 | 1.82% | 128,674 |
| Dec 9, 2025 | 174.77 | 181.21 | 174.51 | 180.84 | 177.46 | 3.47% | 93,332 |
| Dec 8, 2025 | 176.02 | 176.02 | 173.59 | 174.78 | 171.51 | -0.58% | 57,478 |
| Dec 5, 2025 | 176.64 | 177.76 | 174.02 | 175.80 | 172.51 | -0.05% | 63,736 |
| Dec 4, 2025 | 176.70 | 177.56 | 174.11 | 175.89 | 172.60 | -0.58% | 65,250 |
| Dec 3, 2025 | 174.91 | 179.64 | 174.91 | 176.92 | 173.61 | 1.53% | 90,870 |