Federal Agricultural Mortgage Corporation Common Stock (AGM)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	200.17	202.19	199.92	201.02	81,177	201.02
7/02/2025	196.79	199.89	194.98	199.89	116,435	199.89
7/01/2025	192.83	197.95	192.83	195.53	122,230	195.53
6/30/2025	198.60	199.33	194.10	194.28	138,177	194.28
6/27/2025	199.41	199.75	196.57	197.67	277,279	197.67
6/26/2025	195.06	198.11	194.12	198.11	148,869	198.11
6/25/2025	195.34	196.29	192.32	194.36	167,447	194.36
6/24/2025	195.39	196.02	194.26	195.68	71,031	195.68
6/23/2025	187.84	193.51	187.25	193.14	171,593	193.14
6/20/2025	189.35	189.35	186.57	188.14	74,955	188.14
6/18/2025	184.00	190.00	183.76	188.56	196,526	188.56
6/17/2025	184.58	187.51	183.69	184.62	325,706	184.62
6/16/2025	186.00	189.79	185.01	186.65	346,291	186.65
6/13/2025	190.04	191.03	185.55	185.75	115,786	184.25
6/12/2025	193.92	194.88	190.75	193.07	110,491	191.51
6/11/2025	193.73	197.01	192.01	195.43	180,182	193.85
6/10/2025	192.15	192.70	189.76	192.70	304,543	191.14
6/09/2025	192.93	194.35	190.67	191.34	166,204	189.79
6/06/2025	187.46	192.19	185.40	192.19	428,634	190.64
6/05/2025	189.22	189.75	182.10	184.28	485,802	182.79
6/04/2025	187.76	190.09	185.96	188.23	367,100	186.71
6/03/2025	186.18	188.97	182.46	187.96	216,362	186.44
6/02/2025	185.41	186.43	182.97	186.43	148,665	184.92
5/30/2025	188.78	189.59	185.95	186.42	52,134	184.91
5/29/2025	185.51	188.78	185.04	188.78	68,640	187.26
5/28/2025	187.50	187.97	185.04	185.30	28,338	183.80
5/27/2025	183.82	187.99	183.56	187.98	36,950	186.46
5/23/2025	180.00	182.20	179.28	182.14	42,893	180.67
5/22/2025	183.97	184.60	181.76	182.55	38,579	181.08
5/21/2025	190.00	191.95	184.74	186.13	58,334	184.63
5/20/2025	190.12	192.65	190.00	191.33	34,773	189.78
5/19/2025	190.68	192.60	190.15	192.22	34,660	190.67
5/16/2025	196.77	197.06	192.78	193.64	53,294	192.08
5/15/2025	192.61	197.21	192.26	196.51	59,414	194.92
5/14/2025	193.88	196.51	193.00	195.65	36,269	194.07
5/13/2025	192.27	194.97	190.86	193.88	46,343	192.31
5/12/2025	192.02	195.34	189.97	190.60	62,098	189.06
5/09/2025	183.00	187.78	179.87	185.56	54,565	184.06
5/08/2025	174.77	179.09	174.77	177.28	35,855	175.85
5/07/2025	176.31	176.75	173.77	174.55	37,971	173.14
5/06/2025	175.06	175.40	173.42	174.79	34,168	173.38
5/05/2025	176.54	179.02	176.54	176.78	22,370	175.35
5/02/2025	176.61	178.90	176.61	178.62	26,571	177.18
5/01/2025	175.64	176.56	174.31	175.10	30,878	173.69
4/30/2025	174.67	175.33	172.04	175.33	51,092	173.91
4/29/2025	174.45	177.53	173.97	176.37	33,216	174.95
4/28/2025	174.32	176.38	173.94	175.90	25,786	174.48
4/25/2025	175.00	175.00	170.71	174.62	26,453	173.21
4/24/2025	177.01	177.73	175.45	176.83	48,096	175.40
4/23/2025	179.93	184.53	175.20	176.88	44,311	175.45
4/22/2025	174.44	176.51	171.45	175.81	40,659	174.39
4/21/2025	173.42	173.59	169.32	172.00	51,962	170.61
4/17/2025	171.08	174.94	169.81	174.45	49,802	173.04
4/16/2025	169.06	171.47	168.71	170.89	30,933	169.51
4/15/2025	171.08	175.98	169.85	170.51	25,728	169.13
4/14/2025	168.21	171.93	168.21	171.46	32,745	170.07
4/11/2025	166.79	168.63	162.74	167.09	42,656	165.74
4/10/2025	171.85	172.58	162.91	167.76	58,002	166.41
4/09/2025	162.71	179.26	159.64	175.22	79,484	173.81
4/08/2025	173.26	174.00	164.22	165.45	57,450	164.11
4/07/2025	169.07	178.27	165.50	167.95	69,246	166.59