NYSE : AGM
Federal Agricultural Mortgage Corporation — Price history
Financials · Credit Services · United States
Last price 202.16 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 2.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Federal Agricultural Mortgage Corporation (AGM) closed at 206.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 205.08 | 209.37 | 204.15 | 206.55 | 101,387 | +2.17% |
| 2026-10-30 | 202.84 | 204.07 | 201.5 | 202.16 | 152,807 | -0.88% |
| 2026-10-29 | 206.79 | 208.7 | 203.26 | 203.95 | 74,893 | -0.09% |
| 2026-10-28 | 205.05 | 205.05 | 202.36 | 204.13 | 171,881 | +0.05% |
| 2026-10-27 | 202.18 | 204.495 | 201 | 204.02 | 97,818 | +1.69% |
| 2026-10-26 | 201.43 | 202.66 | 200.24 | 200.62 | 86,837 | +0.49% |
| 2026-10-23 | 199.28 | 200.93 | 198.57 | 199.64 | 69,310 | -0.88% |
| 2026-10-22 | 199.23 | 203.02 | 199.23 | 201.42 | 88,805 | +0.98% |
| 2026-10-21 | 203.04 | 203.04 | 199.344 | 199.47 | 122,948 | -0.67% |
| 2026-10-20 | 199.08 | 204.9 | 199.08 | 200.82 | 193,685 | +0.76% |
| 2026-10-19 | 203.04 | 203.85 | 197.82 | 199.31 | 96,003 | -2.28% |
| 2026-10-16 | 204.46 | 207.5 | 201.78 | 203.97 | 84,419 | -1.09% |
| 2026-10-15 | 205.71 | 208.36 | 204.9 | 206.22 | 100,166 | +1.18% |
| 2026-10-14 | 201.12 | 204.2 | 200.83 | 203.82 | 130,899 | -0.20% |
| 2026-10-13 | 204.7 | 205.38 | 200.64 | 204.23 | 84,645 | +0.53% |
| 2026-10-12 | 204.23 | 207.71 | 202.807 | 203.16 | 100,906 | -0.36% |
| 2026-10-09 | 207.54 | 208.85 | 203.75 | 203.9 | 109,299 | -1.71% |
| 2026-10-08 | 208.66 | 208.88 | 203.01 | 207.44 | 125,142 | -0.55% |
| 2026-10-07 | 212.5 | 212.584 | 207.72 | 208.58 | 138,913 | -2.50% |
| 2026-10-06 | 217.45 | 219.16 | 213.59 | 213.92 | 155,965 | -0.25% |
| 2026-10-05 | 215.67 | 216.86 | 214.12 | 214.46 | 100,090 | -0.15% |
| 2026-10-02 | 211.4 | 216.095 | 211 | 214.79 | 115,779 | +2.68% |
| 2026-10-01 | 206.33 | 209.44 | 203.38 | 209.19 | 97,853 | +1.10% |
| 2026-09-30 | 210.62 | 213.86 | 206.44 | 206.92 | 115,049 | -2.50% |
| 2026-09-29 | 216.88 | 217.52 | 211.29 | 212.22 | 113,220 | -1.62% |
| 2026-09-28 | 213.96 | 217.58 | 211.83 | 215.71 | 84,140 | +0.79% |
| 2026-09-25 | 220.5 | 220.5 | 213.54 | 214.01 | 153,409 | -2.18% |
| 2026-09-24 | 216.95 | 219.74 | 215.65 | 218.79 | 143,767 | +0.75% |
| 2026-09-23 | 218.11 | 218.97 | 215.96 | 217.17 | 83,925 | -0.76% |
| 2026-09-22 | 221.24 | 223.7 | 218.16 | 218.83 | 75,856 | -0.06% |
| 2026-09-21 | 221.4 | 223.47 | 218.26 | 218.97 | 75,438 | -0.89% |
| 2026-09-18 | 223.23 | 223.23 | 219.6 | 220.94 | 324,658 | -1.05% |
| 2026-09-17 | 222.25 | 225.51 | 221.51 | 223.29 | 155,232 | +1.20% |
| 2026-09-16 | 222.93 | 224.9 | 216.267 | 220.65 | 131,816 | -1.71% |
| 2026-09-15 | 223.33 | 225.476 | 219.335 | 224.48 | 107,277 | +0.39% |
| 2026-09-14 | 224.9 | 226.465 | 223.575 | 225.21 | 128,081 | -0.13% |
| 2026-09-11 | 227.17 | 229.88 | 224.52 | 225.51 | 66,621 | +0.41% |
| 2026-09-10 | 224.34 | 225.78 | 221.49 | 224.6 | 113,014 | +0.07% |
| 2026-09-09 | 225.33 | 227.5 | 223.39 | 224.45 | 106,498 | -0.73% |
| 2026-09-08 | 228.72 | 228.72 | 222.871 | 226.09 | 112,219 | -0.74% |
| 2026-09-04 | 225.79 | 228.66 | 223.95 | 227.78 | 90,992 | +0.71% |
| 2026-09-03 | 221.43 | 228.215 | 221.43 | 226.17 | 71,313 | +1.59% |
| 2026-09-02 | 221.39 | 224.84 | 221.39 | 222.63 | 85,624 | +1.26% |
| 2026-09-01 | 218.97 | 222.678 | 217 | 219.85 | 86,121 | -0.02% |
| 2026-08-31 | 221.46 | 222.675 | 219.325 | 219.9 | 64,282 | -0.69% |
| 2026-08-28 | 223.74 | 226.075 | 221.1 | 221.43 | 98,336 | -0.54% |
| 2026-08-27 | 219.99 | 222.94 | 216.995 | 222.64 | 96,775 | +2.06% |
| 2026-08-26 | 220.48 | 220.48 | 217.86 | 218.14 | 104,361 | -0.44% |
| 2026-08-25 | 221.7 | 221.8 | 216.87 | 219.11 | 77,461 | -0.27% |
| 2026-08-24 | 221.81 | 227.528 | 218.61 | 219.71 | 105,126 | -0.51% |
| 2026-08-21 | 221.83 | 222.91 | 219.25 | 220.84 | 102,610 | +0.00% |
| 2026-08-20 | 225.55 | 230.235 | 219.025 | 220.85 | 112,645 | -2.68% |
| 2026-08-19 | 227.49 | 231.25 | 226.54 | 226.93 | 68,084 | -0.96% |
| 2026-08-18 | 231.6 | 233.85 | 229.07 | 229.13 | 72,768 | -1.12% |
| 2026-08-17 | 231.06 | 234.371 | 228.69 | 231.72 | 68,207 | -0.42% |
| 2026-08-14 | 232.29 | 233.463 | 227.82 | 232.7 | 70,976 | +0.45% |
| 2026-08-13 | 239.95 | 240.49 | 230.79 | 231.66 | 93,563 | -2.68% |
| 2026-08-12 | 236.57 | 238.8 | 235.775 | 238.05 | 60,489 | +1.44% |
| 2026-08-11 | 233.59 | 238.02 | 233.59 | 234.68 | 99,880 | +0.46% |
| 2026-08-10 | 233.36 | 236.5 | 232.188 | 233.61 | 61,354 | -0.82% |
| 2026-08-07 | 233.07 | 239.54 | 232.77 | 235.54 | 88,041 | -0.58% |
| 2026-08-06 | 237.5 | 238.94 | 235.31 | 236.92 | 82,877 | -0.17% |
| 2026-08-05 | 240.99 | 241.82 | 234.75 | 237.32 | 91,120 | -1.83% |
| 2026-08-04 | 235.61 | 244.67 | 235.12 | 241.74 | 130,423 | +1.59% |
| 2026-08-03 | 231.12 | 248.285 | 231.12 | 237.96 | 194,265 | +4.55% |
| 2026-07-31 | 220.35 | 228.38 | 215.51 | 227.6 | 223,050 | +3.31% |
| 2026-07-30 | 212.6 | 221.22 | 209.69 | 220.3 | 141,374 | +3.10% |
| 2026-07-29 | 211.56 | 216.43 | 211.56 | 213.67 | 120,127 | +0.48% |
| 2026-07-28 | 211.44 | 213.71 | 206 | 212.64 | 116,521 | +1.75% |
| 2026-07-27 | 211.64 | 214.88 | 208.98 | 208.99 | 84,954 | -0.25% |
| 2026-07-24 | 207.62 | 210.3 | 204.84 | 209.51 | 79,958 | +1.97% |
| 2026-07-23 | 206.75 | 206.75 | 204.35 | 205.47 | 151,935 | -1.21% |
| 2026-07-22 | 207.54 | 208.775 | 205.64 | 207.98 | 97,725 | +0.13% |
| 2026-07-21 | 206.34 | 208.14 | 201.85 | 207.71 | 117,258 | +0.81% |
| 2026-07-20 | 206.43 | 209.5 | 206.02 | 206.04 | 118,136 | +0.26% |
| 2026-07-17 | 204.63 | 209.99 | 202.615 | 205.5 | 112,568 | -0.35% |
| 2026-07-16 | 197.85 | 206.57 | 197.85 | 206.23 | 101,252 | +5.17% |
| 2026-07-15 | 200.72 | 201.03 | 192.67 | 196.09 | 121,823 | -1.40% |
| 2026-07-14 | 202.33 | 205.08 | 198.6 | 198.88 | 158,401 | -1.87% |
| 2026-07-13 | 200.27 | 204.95 | 199.97 | 202.67 | 311,870 | +0.07% |
| 2026-07-10 | 200.09 | 202.95 | 200.09 | 202.53 | 101,551 | +1.34% |
| 2026-07-09 | 198.55 | 200.555 | 196.62 | 199.86 | 82,459 | +1.01% |
| 2026-07-08 | 199.52 | 199.93 | 195.9 | 197.87 | 160,350 | -1.20% |
| 2026-07-07 | 199.85 | 203.03 | 199.35 | 200.27 | 80,591 | -0.30% |
| 2026-07-06 | 201.38 | 204.19 | 200.29 | 200.87 | 114,166 | -0.03% |
| 2026-07-02 | 203.31 | 204 | 198.48 | 200.94 | 132,966 | -1.07% |
| 2026-07-01 | 200.33 | 203.41 | 198.89 | 203.11 | 116,311 | +1.93% |
| 2026-06-30 | 194.82 | 201.69 | 194.575 | 199.27 | 113,607 | +2.48% |
| 2026-06-29 | 195 | 195 | 191.66 | 194.44 | 200,214 | -0.26% |
| 2026-06-26 | 192.08 | 197.5 | 192.08 | 194.94 | 388,441 | +0.86% |
| 2026-06-25 | 193.57 | 196.18 | 191.665 | 193.28 | 100,380 | +0.32% |
| 2026-06-24 | 188.65 | 195.11 | 188.025 | 192.66 | 178,582 | +1.73% |
| 2026-06-23 | 183.61 | 189.84 | 183.57 | 189.38 | 208,088 | +3.45% |
| 2026-06-22 | 184.88 | 185.9 | 182.86 | 183.07 | 83,979 | -0.22% |
| 2026-06-18 | 184.78 | 185.86 | 182.96 | 183.47 | 121,691 | +0.14% |
| 2026-06-17 | 183.97 | 186.93 | 181.81 | 183.21 | 112,741 | -0.43% |
| 2026-06-16 | 185.45 | 187.44 | 183.22 | 184.01 | 110,571 | +0.30% |
| 2026-06-15 | 182.16 | 186.38 | 181.95 | 183.46 | 114,361 | +1.63% |
| 2026-06-12 | 182.81 | 183.65 | 181.13 | 182.11 | 58,194 | +0.41% |
| 2026-06-11 | 181.66 | 182.82 | 177.27 | 181.37 | 121,550 | +0.82% |
| 2026-06-10 | 174.22 | 180.65 | 172.515 | 179.9 | 133,938 | +3.51% |
| 2026-06-09 | 182.92 | 185.87 | 173.79 | 173.8 | 143,618 | -4.29% |
| 2026-06-08 | 181.66 | 185.45 | 181.19 | 181.59 | 159,894 | +0.33% |
| 2026-06-05 | 183 | 185.205 | 180.175 | 180.99 | 164,677 | -0.62% |
| 2026-06-04 | 177.63 | 183.911 | 177.63 | 182.12 | 207,893 | +4.25% |
| 2026-06-03 | 179.69 | 179.69 | 173.5 | 174.7 | 160,810 | -3.51% |
| 2026-06-02 | 177.09 | 183.78 | 177.09 | 181.05 | 257,392 | +1.51% |
| 2026-06-01 | 177.33 | 178.936 | 176.165 | 178.35 | 140,980 | +0.31% |
| 2026-05-29 | 179.49 | 182.11 | 176.13 | 177.79 | 193,978 | -0.95% |
| 2026-05-28 | 176.3 | 180.18 | 176.3 | 179.5 | 149,245 | +0.93% |
| 2026-05-27 | 180.15 | 181.08 | 177.01 | 177.85 | 88,640 | -0.66% |
| 2026-05-26 | 178 | 180.3 | 176.3 | 179.04 | 109,438 | +0.81% |
| 2026-05-22 | 177.7 | 178.969 | 176.73 | 177.61 | 52,831 | +0.34% |
| 2026-05-21 | 175.49 | 178 | 171.84 | 177.01 | 107,025 | +0.97% |
| 2026-05-20 | 170.95 | 175.5 | 170.95 | 175.31 | 109,448 | +2.27% |
| 2026-05-19 | 174.45 | 174.9 | 170.77 | 171.42 | 108,678 | -1.89% |
| 2026-05-18 | 173.36 | 177 | 173.36 | 174.73 | 146,376 | +0.82% |
| 2026-05-15 | 176 | 176 | 171.74 | 173.31 | 112,467 | -1.37% |
| 2026-05-14 | 173.31 | 176.61 | 173.2 | 175.71 | 125,214 | +2.59% |
| 2026-05-13 | 177.61 | 178.28 | 170.965 | 171.28 | 115,125 | -3.99% |