Want to see AGM.A full AI Analyst Report?
Federal Agricultural Mortgage Corporation Class A (AGM.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 141.31 | 145.14 | 137.48 | 141.31 | 141.31 | -1.58% | 0 | 0.00 |
| Oct 29, 2026 | 143.58 | 146.15 | 141.00 | 143.58 | 143.58 | +1.53% | 0 | 0.00 |
| Oct 28, 2026 | 141.42 | 145.83 | 137.00 | 141.42 | 141.42 | +0.35% | 0 | 0.00 |
| Oct 27, 2026 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | +1.83% | 164 | 0.71 |
| Oct 26, 2026 | 138.39 | 140.87 | 135.90 | 138.39 | 138.39 | +0.34% | 0 | 0.00 |
| Oct 23, 2026 | 137.91 | 140.74 | 135.08 | 137.91 | 137.91 | -1.58% | 0 | 0.00 |
| Oct 22, 2026 | 140.12 | 144.15 | 136.09 | 140.12 | 140.12 | +1.43% | 0 | 0.00 |
| Oct 21, 2026 | 138.14 | 140.24 | 136.04 | 138.14 | 138.14 | -1.59% | 0 | 0.00 |
| Oct 20, 2026 | 140.37 | 143.70 | 137.03 | 140.37 | 140.37 | +0.16% | 0 | 0.00 |
| Oct 19, 2026 | 140.14 | 141.90 | 138.38 | 140.14 | 140.14 | +0.30% | 0 | 0.00 |
| Oct 16, 2026 | 139.72 | 141.20 | 138.24 | 139.72 | 139.72 | -0.64% | 0 | 0.00 |
| Oct 15, 2026 | 140.62 | 144.23 | 137.00 | 140.62 | 140.62 | +0.90% | 0 | 0.00 |
| Oct 14, 2026 | 139.36 | 140.48 | 138.23 | 139.36 | 139.36 | -0.33% | 0 | 0.00 |
| Oct 13, 2026 | 139.81 | 140.40 | 139.22 | 139.81 | 139.81 | -2.39% | 0 | 0.00 |
| Oct 12, 2026 | 143.24 | 146.25 | 140.23 | 143.24 | 143.24 | +1.11% | 0 | 0.00 |
| Oct 09, 2026 | 141.67 | 143.13 | 140.21 | 141.67 | 141.67 | +0.57% | 0 | 0.00 |
| Oct 08, 2026 | 141.00 | 141.00 | 140.87 | 140.87 | 140.87 | -2.66% | 956 | 1.67 |
| Oct 07, 2026 | 144.72 | 145.99 | 143.44 | 144.72 | 144.72 | -4.24% | 0 | 0.00 |
| Oct 06, 2026 | 151.12 | 156.41 | 145.83 | 151.12 | 151.12 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 151.12 | 156.00 | 146.23 | 151.12 | 151.12 | -0.29% | 0 | 0.00 |
| Oct 02, 2026 | 151.56 | 157.11 | 146.00 | 151.56 | 151.56 | +4.70% | 0 | 0.00 |
| Oct 01, 2026 | 144.75 | 146.99 | 142.50 | 144.75 | 144.75 | +0.97% | 0 | 0.00 |
| Sep 30, 2026 | 143.36 | 144.28 | 142.44 | 143.36 | 143.36 | -3.26% | 0 | 0.00 |
| Sep 29, 2026 | 148.19 | 151.38 | 145.00 | 148.19 | 148.19 | -0.15% | 0 | 0.00 |
| Sep 28, 2026 | 148.42 | 149.86 | 146.98 | 148.42 | 148.42 | +1.26% | 0 | 0.00 |
| Sep 25, 2026 | 149.01 | 149.01 | 146.58 | 146.58 | 146.58 | -4.68% | 903 | 1.41 |
| Sep 24, 2026 | 153.78 | 157.15 | 150.40 | 153.78 | 153.78 | +2.08% | 0 | 0.00 |
| Sep 23, 2026 | 150.64 | 151.73 | 149.54 | 150.64 | 150.64 | -1.05% | 0 | 0.00 |
| Sep 22, 2026 | 152.24 | 153.99 | 150.49 | 152.24 | 152.24 | +0.24% | 0 | 0.00 |
| Sep 21, 2026 | 151.88 | 153.51 | 150.25 | 151.88 | 151.88 | +1.25% | 0 | 0.00 |
| Sep 18, 2026 | 151.04 | 151.04 | 150.00 | 150.00 | 150.00 | -5.17% | 1,942 | 2.96 |
| Sep 17, 2026 | 158.18 | 162.86 | 153.49 | 158.18 | 158.18 | +3.69% | 0 | 0.00 |
| Sep 16, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -1.74% | 301 | 0.46 |
| Sep 15, 2026 | 155.26 | 158.01 | 152.50 | 155.26 | 155.26 | +1.04% | 0 | 0.00 |
| Sep 14, 2026 | 155.26 | 156.51 | 154.00 | 155.26 | 153.66 | -0.49% | 0 | 0.00 |
| Sep 11, 2026 | 156.00 | 156.02 | 155.25 | 156.02 | 154.41 | -0.97% | 906 | 1.24 |
| Sep 10, 2026 | 157.56 | 161.11 | 154.00 | 157.56 | 155.93 | +1.65% | 0 | 0.00 |
| Sep 09, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 153.40 | -0.01% | 227 | 0.31 |
| Sep 08, 2026 | 155.01 | 155.01 | 155.01 | 155.01 | 153.41 | -0.63% | 456 | 0.63 |
| Sep 07, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.39 | -0.79% | 790 | 1.11 |
| Sep 03, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 155.62 | -0.10% | 345 | 0.49 |
| Sep 02, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 155.78 | +1.24% | 186 | 0.26 |
| Sep 01, 2026 | 155.47 | 156.93 | 154.00 | 155.47 | 153.86 | +0.40% | 0 | 0.00 |
| Aug 31, 2026 | 154.85 | 155.70 | 154.00 | 154.85 | 153.25 | +0.55% | 0 | 0.00 |
| Aug 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 152.41 | +0.65% | 141 | 0.20 |
| Aug 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 151.42 | -1.37% | 569 | 0.78 |
| Aug 26, 2026 | 155.12 | 157.24 | 153.00 | 155.12 | 153.52 | +0.97% | 0 | 0.00 |
| Aug 25, 2026 | 153.64 | 155.27 | 152.00 | 153.64 | 152.05 | -1.28% | 0 | 0.00 |
| Aug 24, 2026 | 155.62 | 156.55 | 154.69 | 155.62 | 154.02 | -0.08% | 0 | 0.00 |
