Federal Agricultural Mortgage CorporationAGMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $169.85 | $171.89 | $169.44 | $170.24 | 109,059 |
| 1/30/2026 | $171.29 | $172.15 | $167.92 | $169.30 | 183,038 |
| 1/29/2026 | $167.75 | $171.61 | $167.37 | $171.00 | 90,914 |
| 1/28/2026 | $172.84 | $173.00 | $167.12 | $167.28 | 54,408 |
| 1/27/2026 | $172.66 | $173.30 | $171.06 | $172.89 | 152,900 |
| 1/26/2026 | $170.87 | $173.65 | $169.65 | $173.12 | 70,938 |
| 1/23/2026 | $174.83 | $174.83 | $170.25 | $171.22 | 144,137 |
| 1/22/2026 | $175.17 | $177.53 | $174.12 | $175.87 | 47,700 |
| 1/21/2026 | $169.98 | $174.44 | $169.98 | $174.36 | 68,284 |
| 1/20/2026 | $170.29 | $174.00 | $168.35 | $169.21 | 45,109 |
| 1/16/2026 | $170.05 | $173.08 | $170.05 | $172.83 | 85,048 |
| 1/15/2026 | $166.68 | $170.21 | $165.79 | $170.13 | 94,233 |
| 1/14/2026 | $167.80 | $168.84 | $165.35 | $167.52 | 96,300 |
| 1/13/2026 | $173.18 | $173.18 | $166.05 | $167.31 | 185,923 |
| 1/12/2026 | $173.52 | $175.68 | $171.99 | $172.79 | 179,600 |
| 1/9/2026 | $177.22 | $177.99 | $174.50 | $175.18 | 92,514 |
| 1/8/2026 | $173.76 | $177.45 | $172.35 | $176.36 | 218,554 |
| 1/7/2026 | $175.75 | $176.25 | $171.27 | $174.50 | 126,700 |
| 1/6/2026 | $177.38 | $179.54 | $175.14 | $176.31 | 138,111 |
| 1/5/2026 | $175.49 | $180.50 | $174.50 | $178.51 | 102,532 |
| 1/2/2026 | $175.90 | $176.58 | $172.80 | $176.43 | 77,806 |
| 12/31/2025 | $176.89 | $177.10 | $175.19 | $175.57 | 96,560 |
| 12/30/2025 | $176.50 | $177.82 | $176.37 | $177.02 | 46,600 |
| 12/29/2025 | $178.71 | $178.71 | $175.65 | $177.36 | 61,508 |
| 12/26/2025 | $177.63 | $179.79 | $176.80 | $177.59 | 64,801 |
| 12/24/2025 | $175.51 | $178.43 | $175.04 | $178.18 | 45,315 |
| 12/23/2025 | $178.49 | $179.38 | $176.06 | $176.57 | 75,200 |
| 12/22/2025 | $176.22 | $179.98 | $173.42 | $178.26 | 124,700 |
| 12/19/2025 | $177.93 | $179.28 | $175.26 | $177.07 | 89,522 |
| 12/18/2025 | $178.69 | $179.57 | $176.71 | $177.80 | 65,033 |
| 12/17/2025 | $177.34 | $180.00 | $176.94 | $177.25 | 56,818 |
| 12/16/2025 | $179.01 | $179.01 | $176.79 | $177.66 | 62,400 |
| 12/15/2025 | $182.00 | $182.01 | $175.67 | $178.63 | 75,900 |
| 12/12/2025 | $185.78 | $186.25 | $181.42 | $182.13 | 56,500 |
| 12/11/2025 | $184.57 | $186.00 | $182.99 | $184.54 | 77,800 |
| 12/10/2025 | $181.72 | $186.64 | $179.33 | $184.14 | 128,700 |
| 12/9/2025 | $174.77 | $181.21 | $174.51 | $180.84 | 93,332 |
| 12/8/2025 | $176.02 | $176.02 | $173.59 | $174.78 | 57,500 |
| 12/5/2025 | $176.64 | $177.76 | $174.02 | $175.80 | 63,736 |
| 12/4/2025 | $176.70 | $177.56 | $174.11 | $175.89 | 65,300 |
| 12/3/2025 | $174.91 | $179.64 | $174.91 | $176.92 | 90,900 |
| 12/2/2025 | $174.25 | $176.45 | $172.05 | $174.25 | 76,948 |
| 12/1/2025 | $170.75 | $175.15 | $170.18 | $173.29 | 112,700 |
| 11/28/2025 | $171.80 | $173.08 | $170.36 | $171.76 | 35,308 |
| 11/26/2025 | $171.00 | $174.18 | $170.00 | $172.69 | 106,000 |
| 11/25/2025 | $167.92 | $171.49 | $167.50 | $171.35 | 48,900 |
| 11/24/2025 | $165.91 | $168.00 | $163.25 | $167.40 | 95,326 |
| 11/21/2025 | $165.38 | $168.21 | $164.36 | $164.70 | 127,900 |
| 11/20/2025 | $165.46 | $169.17 | $163.36 | $163.98 | 117,139 |
| 11/19/2025 | $162.23 | $165.95 | $162.23 | $165.36 | 106,328 |
| 11/18/2025 | $162.97 | $164.37 | $161.24 | $162.18 | 57,236 |
| 11/17/2025 | $163.00 | $165.89 | $162.51 | $162.94 | 79,300 |
| 11/14/2025 | $168.43 | $168.53 | $163.98 | $164.13 | 73,519 |
| 11/13/2025 | $167.74 | $169.69 | $166.00 | $168.95 | 181,600 |
| 11/12/2025 | $165.00 | $167.17 | $165.00 | $167.04 | 64,636 |
| 11/11/2025 | $163.83 | $166.19 | $162.58 | $165.55 | 56,900 |
| 11/10/2025 | $164.02 | $166.25 | $162.31 | $162.86 | 90,107 |
| 11/7/2025 | $162.96 | $166.18 | $162.96 | $163.92 | 71,400 |
| 11/6/2025 | $168.55 | $168.55 | $159.77 | $162.19 | 102,349 |
| 11/5/2025 | $169.03 | $172.36 | $166.97 | $170.22 | 125,819 |