Federal Agricultural Mortgage Corporation Common Stock (AGM)

180.20
-17.77 (-8.98%)
NYSE · Last Trade: Nov 7th, 3:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Agricultural Mortgage Corporation Common Stock (AGM)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/2026187.08189.00172.10180.20180,271180.20
11/05/2026207.84208.19193.84197.97163,060197.97
11/04/2026203.72209.46201.85205.58166,452205.58
11/03/2026208.09208.09201.32202.25128,457202.25
11/02/2026205.08209.37204.15206.55101,382206.55
10/30/2026202.84204.07201.50202.16152,808202.16
10/29/2026206.79208.70203.26203.9574,891203.95
10/28/2026205.05205.05202.36204.13171,878204.13
10/27/2026202.18204.50201.00204.0297,815204.02
10/26/2026201.43202.66200.24200.6286,835200.62
10/23/2026199.28200.93198.57199.6469,310199.64
10/22/2026199.23203.02199.23201.4288,803201.42
10/21/2026203.04203.04199.34199.47122,944199.47
10/20/2026199.08204.90199.08200.82193,683200.82
10/19/2026203.04203.85197.82199.3196,000199.31
10/16/2026204.46207.50201.78203.9784,422203.97
10/15/2026205.71208.36204.90206.22101,192206.22
10/14/2026201.12204.20200.83203.82130,899203.82
10/13/2026204.70205.38200.64204.2384,646204.23
10/12/2026204.23207.71202.81203.16100,906203.16
10/09/2026207.54208.85203.75203.90109,410203.90
10/08/2026208.66208.88203.01207.44125,162207.44
10/07/2026212.50212.58207.72208.58138,914208.58
10/06/2026217.45219.16213.59213.92156,460213.92
10/05/2026215.67216.86214.12214.46100,098214.46
10/02/2026211.40216.09211.00214.79115,816214.79
10/01/2026206.33209.44203.38209.1997,861209.19
9/30/2026210.62213.86206.44206.92115,053206.92
9/29/2026216.88217.52211.29212.22115,267212.22
9/28/2026213.96217.58211.83215.7184,144215.71
9/25/2026220.50220.50213.54214.01153,417214.01
9/24/2026216.95219.74215.65218.79143,769218.79
9/23/2026218.11218.97215.96217.1784,549217.17
9/22/2026221.24223.70218.16218.8375,864218.83
9/21/2026221.40223.47218.26218.9776,566218.97
9/18/2026223.23223.23219.60220.94325,554220.94
9/17/2026222.25225.51221.51223.29156,409223.29
9/16/2026222.93224.90216.27220.65134,635220.65
9/15/2026223.33225.48219.34224.48107,284224.48
9/14/2026224.90226.47223.57225.21130,673223.61
9/11/2026227.17229.88224.52225.5166,621223.91
9/10/2026224.34225.78221.49224.60113,012223.00
9/09/2026225.33227.50223.39224.45106,497222.85
9/08/2026228.72228.72222.87226.09112,216224.48
9/04/2026225.79228.66223.95227.7890,993226.16
9/03/2026221.43228.22221.43226.1771,312224.56
9/02/2026221.39224.84221.39222.6385,622221.05
9/01/2026218.97222.68217.00219.8586,121218.29
8/31/2026221.46222.68219.32219.9064,282218.34
8/28/2026223.74226.07221.10221.4398,336219.86
8/27/2026219.99222.94217.00222.6496,775221.06
8/26/2026220.48220.48217.86218.14104,361216.59
8/25/2026221.70221.80216.87219.1177,402217.55
8/24/2026221.81227.53218.61219.71105,125218.15
8/21/2026221.83222.91219.25220.84102,611219.27
8/20/2026225.55230.24219.03220.85112,554219.28
8/19/2026227.49231.25226.54226.9368,083225.32
8/18/2026231.60233.85229.07229.1372,768227.50
8/17/2026231.06234.37228.69231.7268,206230.07
8/14/2026232.29233.46227.82232.7070,977231.05
8/13/2026239.95240.49230.79231.6693,562230.01
8/12/2026236.57238.80235.78238.0560,488236.36
8/11/2026233.59238.02233.59234.6899,879233.01
8/10/2026233.36236.50232.19233.6161,342231.95
8/07/2026233.07239.54232.77235.5488,042233.87