Federal Agricultural Mortgage Corporation Common Stock (AGM)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	163.60	166.35	162.56	164.53	156,841	164.53
10/01/2025	166.82	167.93	163.90	164.37	108,466	164.37
9/30/2025	169.04	171.64	166.50	167.98	99,129	167.98
9/29/2025	174.52	175.30	168.66	168.94	72,663	168.94
9/26/2025	173.66	176.64	170.24	172.93	189,064	172.93
9/25/2025	178.92	178.92	176.69	177.30	52,822	177.30
9/24/2025	179.36	180.05	177.92	178.49	51,572	178.49
9/23/2025	180.11	183.03	178.99	180.27	65,933	180.27
9/22/2025	183.00	183.00	179.91	180.65	61,990	180.65
9/19/2025	188.38	188.38	182.10	183.60	141,413	183.60
9/18/2025	185.97	188.39	184.41	187.85	73,408	187.85
9/17/2025	185.83	189.63	184.50	185.87	78,833	185.87
9/16/2025	190.90	190.90	185.61	186.50	66,932	186.50
9/15/2025	195.15	195.15	191.11	191.26	44,319	191.26
9/12/2025	197.30	198.47	194.79	196.83	76,513	195.33
9/11/2025	196.65	199.78	196.04	197.79	95,680	196.28
9/10/2025	198.52	200.11	195.00	196.83	49,212	195.33
9/09/2025	202.19	202.62	199.25	199.74	39,983	198.22
9/08/2025	206.81	206.81	201.90	203.40	42,606	201.85
9/05/2025	205.70	209.18	202.54	205.35	79,987	203.78
9/04/2025	205.27	206.32	204.07	205.80	92,123	204.23
9/03/2025	205.60	207.55	203.31	204.68	94,261	203.12
9/02/2025	206.82	208.72	205.53	206.68	71,845	205.10
8/29/2025	209.85	210.24	208.24	209.57	48,452	207.97
8/28/2025	209.15	210.64	207.11	209.73	90,290	208.13
8/27/2025	205.04	207.54	205.04	207.09	43,359	205.51
8/26/2025	202.61	207.07	200.51	206.01	78,565	204.44
8/25/2025	204.21	205.95	203.56	205.10	62,936	203.54
8/22/2025	196.26	204.74	194.03	204.06	109,606	202.50
8/21/2025	194.72	195.80	193.76	195.25	91,304	193.76
8/20/2025	195.00	196.55	191.96	196.00	75,768	194.51
8/19/2025	191.04	195.21	190.62	195.00	78,823	193.51
8/18/2025	189.48	191.62	187.32	191.56	60,117	190.10
8/15/2025	188.60	189.28	186.82	188.50	103,911	187.06
8/14/2025	185.22	188.25	183.50	188.23	73,154	186.80
8/13/2025	183.86	186.58	183.02	185.22	60,151	183.81
8/12/2025	180.85	184.54	179.98	182.95	76,386	181.56
8/11/2025	177.29	180.53	176.28	179.07	69,612	177.71
8/08/2025	176.78	182.22	175.00	177.64	102,776	176.29
8/07/2025	174.78	174.78	170.53	172.00	87,099	170.69
8/06/2025	172.92	173.45	172.22	172.76	45,013	171.44
8/05/2025	172.22	173.20	170.18	172.96	48,775	171.64
8/04/2025	170.45	172.69	169.63	172.07	37,922	170.76
8/01/2025	171.77	171.77	168.31	170.28	61,794	168.98
7/31/2025	171.15	172.27	170.81	172.27	55,453	170.96
7/30/2025	174.47	175.36	171.12	172.42	53,776	171.11
7/29/2025	176.55	176.55	173.02	174.49	59,082	173.16
7/28/2025	175.82	176.08	172.88	175.11	54,160	173.78
7/25/2025	175.28	175.74	173.44	175.61	45,727	174.27
7/24/2025	175.46	176.77	174.42	174.42	63,047	173.09
7/23/2025	174.81	177.16	173.70	176.81	59,602	175.46
7/22/2025	173.91	177.00	173.31	173.31	57,917	171.99
7/21/2025	174.34	175.64	173.30	174.87	47,037	173.54
7/18/2025	176.80	177.65	173.77	174.34	55,864	173.01
7/17/2025	176.63	178.01	176.06	176.34	47,863	175.00
7/16/2025	178.14	179.06	173.30	177.24	74,055	175.89
7/15/2025	183.59	183.59	176.17	176.83	91,095	175.48
7/14/2025	177.58	182.86	177.28	182.13	130,217	180.74
7/11/2025	189.80	193.67	174.95	177.33	248,226	175.98
7/10/2025	197.57	198.64	196.47	196.47	129,272	194.97
7/09/2025	202.51	202.63	196.50	197.94	157,244	196.43
7/08/2025	199.51	202.37	198.49	201.20	208,294	199.67
7/07/2025	199.40	201.78	197.38	198.55	153,412	197.04
7/03/2025	200.17	202.19	199.92	201.02	81,177	199.49