Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Federal Agricultural Mortgage Corporation Common Stock (AGM)

199.27
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026194.82201.69194.57199.27113,608199.27
6/29/2026195.00195.00191.66194.44200,215194.44
6/26/2026192.08197.50192.08194.94388,442194.94
6/25/2026193.57196.18191.66193.28100,381193.28
6/24/2026188.65195.11188.03192.66178,582192.66
6/23/2026183.61189.84183.57189.38208,088189.38
6/22/2026184.88185.90182.86183.0783,980183.07
6/18/2026184.78185.86182.96183.47121,691183.47
6/17/2026183.97186.93181.81183.21112,741183.21
6/16/2026185.45187.44183.22184.01110,572184.01
6/15/2026182.16186.38181.95183.46114,361183.46
6/12/2026182.81183.65181.13182.1158,194180.51
6/11/2026181.66182.82177.27181.37121,550179.78
6/10/2026174.22180.65172.51179.90133,938178.32
6/09/2026182.92185.87173.79173.80143,610172.27
6/08/2026181.66185.45181.19181.59159,894180.00
6/05/2026183.00185.21180.18180.99164,677179.40
6/04/2026177.63183.91177.63182.12207,894180.52
6/03/2026179.69179.69173.50174.70160,811173.16
6/02/2026177.09183.78177.09181.05257,389179.46
6/01/2026177.33178.94176.16178.35140,980176.78
5/29/2026179.49182.11176.13177.79193,978176.23
5/28/2026176.30180.18176.30179.50149,238177.92
5/27/2026180.15181.08177.01177.8588,640176.29
5/26/2026178.00180.30176.30179.04109,438177.47
5/22/2026177.70178.97176.73177.6152,831176.05
5/21/2026175.49178.00171.84177.01107,025175.46
5/20/2026170.95175.50170.95175.31109,448173.77
5/19/2026174.45174.90170.77171.42108,678169.91
5/18/2026173.36177.00173.36174.73146,376173.19
5/15/2026176.00176.00171.74173.31112,468171.79
5/14/2026173.31176.61173.20175.71125,215174.17
5/13/2026177.61178.28170.97171.28115,126169.78
5/12/2026178.09180.60175.13178.4082,960176.83
5/11/2026181.16182.05175.16176.95123,898175.40
5/08/2026183.51185.01179.84180.99104,623179.40
5/07/2026179.35183.16179.15182.6383,115181.03
5/06/2026177.99186.50174.64178.90167,233177.33
5/05/2026171.78175.27170.26171.28118,304169.78
5/04/2026173.74174.55168.94170.53112,939169.03
5/01/2026175.43177.51172.60174.75169,849173.22
4/30/2026171.39175.58171.39173.8078,202172.27
4/29/2026173.62178.00169.90172.34104,207170.83
4/28/2026176.50178.16173.57174.7671,464173.22
4/27/2026172.76176.97172.76175.1652,872173.62
4/24/2026172.88176.12171.81173.2698,293171.74
4/23/2026174.05175.23172.06173.4052,223171.88
4/22/2026171.89173.74170.96173.5056,963171.98
4/21/2026175.00178.00171.00171.0670,954169.56
4/20/2026172.00175.67171.40174.7893,851173.24
4/17/2026166.26173.50164.81172.26176,406170.75
4/16/2026165.48166.52163.20163.94122,300162.50
4/15/2026163.77165.79163.16165.2462,281163.79
4/14/2026161.46164.06161.42163.0887,694161.65
4/13/2026157.20161.29156.26161.1590,297159.73
4/10/2026158.26160.00157.23158.1674,533156.77
4/09/2026154.60158.26153.98157.76108,354156.37
4/08/2026155.52157.70154.22155.91199,230154.54
4/07/2026151.53153.28148.14151.6353,923150.30
4/06/2026150.07152.50150.07152.2569,680150.91
4/02/2026146.40150.99146.38150.3070,789148.98
4/01/2026148.67151.20146.74148.6470,790147.33