Federal Agricultural Mortgage Corp (AGM.A) stock
AGM.ANYSEFederal & Federally-Sponsored Credit AgenciesFiscal year ends December 31Also trades as AGM, AGM.PD, AGM.PE, AGM.PF, AGM.PG, AGM.PH, AGM.PI
$140.91+0.00 (0.00%)
Close on Oct 29, 2026Market cap $1.53BP/E 7.7Yield 1.06%
Price history
Federal Agricultural Mortgage share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$140.91
0.00% on the day
52-week range
$115.00 – $176.00
-19.9% from the high
Change over 52 weeks
+17.2%
From $120.26 on Oct 29, 2025
Average volume
592
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $146.58 | $146.58 | $135.11 | $140.91 | -3.87% | 2,854 |
| Sep 2026 | $154.00 | $157.40 | $146.58 | $146.58 | -4.82% | 7,475 |
| Aug 2026 | $168.98 | $176.00 | $153.00 | $154.00 | -0.18% | 8,420 |
| Jul 2026 | $143.81 | $154.28 | $140.00 | $154.27 | +7.27% | 31,067 |
| Jun 2026 | $139.98 | $147.61 | $135.15 | $143.81 | +6.34% | 13,080 |
| May 2026 | $133.72 | $139.00 | $133.72 | $135.23 | +0.54% | 11,044 |
| Apr 2026 | $119.00 | $135.00 | $119.00 | $134.50 | +13.03% | 6,534 |
| Mar 2026 | $125.50 | $135.02 | $115.00 | $119.00 | -5.18% | 21,846 |
| Feb 2026 | $128.01 | $133.68 | $118.01 | $125.50 | -2.37% | 16,871 |
| Jan 2026 | $133.16 | $135.62 | $127.00 | $128.55 | -3.05% | 36,867 |
| Dec 2025 | $130.48 | $143.00 | $130.48 | $132.59 | +1.62% | 8,633 |
| Nov 2025 | $121.51 | $131.13 | $121.51 | $130.48 | +8.82% | 7,743 |
| Oct 2025 | $124.00 | $126.05 | $117.01 | $119.90 | -3.31% | 16,855 |
| Sep 2025 | $146.99 | $148.94 | $123.17 | $124.00 | -15.65% | 27,956 |
| Aug 2025 | $128.00 | $147.00 | $126.93 | $147.00 | +14.84% | 11,626 |
| Jul 2025 | $142.50 | $146.47 | $127.55 | $128.00 | -10.18% | 8,256 |
| Jun 2025 | $133.00 | $142.50 | $130.00 | $142.50 | +3.22% | 11,358 |
| May 2025 | $130.73 | $146.28 | $130.18 | $138.06 | +7.83% | 11,032 |
| Apr 2025 | $140.90 | $140.90 | $119.00 | $128.04 | -10.46% | 10,721 |
| Mar 2025 | $160.36 | $160.36 | $142.27 | $143.00 | -10.83% | 7,702 |
| Feb 2025 | $146.51 | $160.36 | $146.51 | $160.36 | +6.91% | 8,565 |
| Jan 2025 | $148.74 | $152.63 | $138.14 | $149.99 | +0.84% | 14,461 |
| Dec 2024 | $165.01 | $167.00 | $145.00 | $148.74 | -9.86% | 8,889 |
| Nov 2024 | $145.75 | $165.54 | $145.75 | $165.01 | +13.54% | 7,207 |
| Oct 2024 | $143.26 | $147.84 | $139.00 | $145.33 | +1.44% | 17,399 |
| Sep 2024 | $153.00 | $153.00 | $140.26 | $143.26 | -6.37% | 11,730 |
| Aug 2024 | $164.57 | $164.57 | $136.54 | $153.00 | -7.03% | 11,546 |
| Jul 2024 | $124.98 | $167.50 | $124.98 | $164.57 | +29.76% | 20,195 |
| Jun 2024 | $144.25 | $144.25 | $122.23 | $126.83 | -12.08% | 51,800 |
| May 2024 | $146.39 | $151.20 | $134.98 | $144.25 | -2.22% | 3,599 |
| Apr 2024 | $160.48 | $160.48 | $140.16 | $147.52 | -5.50% | 4,219 |
| Mar 2024 | $141.53 | $159.00 | $141.53 | $156.11 | +10.30% | 3,834 |
| Feb 2024 | $154.17 | $154.17 | $138.99 | $141.53 | -8.20% | 9,136 |
| Jan 2024 | $157.12 | $157.12 | $141.01 | $154.17 | -1.88% | 4,815 |
| Dec 2023 | $128.32 | $159.49 | $128.32 | $157.12 | +22.44% | 19,517 |
| Nov 2023 | $117.57 | $134.51 | $117.57 | $128.32 | +9.14% | 7,291 |
| Oct 2023 | $128.00 | $128.00 | $112.39 | $117.57 | -8.15% | 7,728 |
| Sep 2023 | $142.09 | $142.51 | $128.00 | $128.00 | -9.92% | 5,327 |
| Aug 2023 | $132.01 | $148.81 | $132.01 | $142.09 | +7.64% | 4,723 |
| Jul 2023 | $122.00 | $132.01 | $119.94 | $132.01 | +8.20% | 8,620 |
| Jun 2023 | $119.56 | $130.77 | $119.56 | $122.00 | +2.04% | 2,689 |
| May 2023 | $110.02 | $122.00 | $107.50 | $119.56 | +8.67% | 5,858 |
| Apr 2023 | $109.49 | $114.87 | $108.95 | $110.02 | +2.40% | 8,237 |
| Mar 2023 | $121.01 | $125.01 | $100.61 | $107.44 | -11.21% | 3,624 |
| Feb 2023 | $113.00 | $121.01 | $113.00 | $121.01 | +7.09% | 2,512 |
| Jan 2023 | $92.32 | $113.00 | $92.32 | $113.00 | +22.40% | 3,086 |
| Dec 2022 | $112.11 | $112.11 | $92.32 | $92.32 | -17.24% | 15,791 |
| Nov 2022 | $107.29 | $111.59 | $107.29 | $111.55 | +3.97% | 1,085 |
| Oct 2022 | $95.75 | $107.29 | $95.30 | $107.29 | +12.05% | 2,480 |
| Sep 2022 | $104.97 | $104.97 | $90.52 | $95.75 | -10.86% | 5,096 |
| Aug 2022 | $105.82 | $110.37 | $103.24 | $107.41 | +1.50% | 4,510 |
| Jul 2022 | $87.50 | $107.50 | $87.50 | $105.82 | +13.78% | 16,187 |
| Jun 2022 | $101.08 | $102.60 | $93.00 | $93.00 | -7.99% | 1,217 |
| May 2022 | $99.55 | $103.48 | $94.99 | $101.08 | +2.10% | 13,927 |
| Apr 2022 | $112.04 | $112.04 | $99.00 | $99.00 | -11.64% | 3,037 |
| Mar 2022 | $115.80 | $121.43 | $111.55 | $112.04 | -4.96% | 10,020 |
| Feb 2022 | $113.59 | $123.23 | $113.59 | $117.89 | +3.79% | 7,716 |
| Jan 2022 | $120.00 | $121.00 | $113.59 | $113.59 | -5.34% | 2,024 |
| Dec 2021 | $119.33 | $121.50 | $106.51 | $120.00 | +0.56% | 3,867 |
| Nov 2021 | $118.45 | $124.37 | $114.01 | $119.33 | +0.74% | 2,245 |
| Oct 2021 | $105.01 | $118.45 | $100.10 | $118.45 | +12.80% | 2,933 |
| Sep 2021 | $96.70 | $107.00 | $91.92 | $105.01 | +8.59% | 18,762 |
| Aug 2021 | $92.63 | $97.13 | $90.00 | $96.70 | -0.83% | 3,916 |
| Jul 2021 | $90.50 | $97.51 | $85.50 | $97.51 | +7.75% | 9,156 |
| Jun 2021 | $93.89 | $95.07 | $88.00 | $90.50 | -3.61% | 6,604 |
| May 2021 | $91.61 | $94.76 | $86.65 | $93.89 | +8.69% | 5,102 |
| Apr 2021 | $89.99 | $92.90 | $81.00 | $86.38 | -4.01% | 5,838 |
| Mar 2021 | $72.66 | $93.11 | $72.66 | $89.99 | +18.41% | 14,298 |
| Feb 2021 | $66.09 | $79.24 | $66.09 | $76.00 | +18.90% | 7,104 |
| Jan 2021 | $65.25 | $77.90 | $63.92 | $63.92 | -2.04% | 5,396 |
| Dec 2020 | $66.91 | $70.88 | $57.01 | $65.25 | +7.21% | 9,566 |
| Nov 2020 | $59.74 | $61.51 | $55.93 | $60.86 | +1.87% | 1,969 |
| Oct 2020 | $55.35 | $61.00 | $55.35 | $59.74 | +7.93% | 2,259 |
| Sep 2020 | $60.00 | $62.17 | $53.22 | $55.35 | -7.75% | 27,586 |
| Aug 2020 | $62.85 | $62.85 | $54.49 | $60.00 | +4.26% | 5,043 |
| Jul 2020 | $56.63 | $60.58 | $56.63 | $57.55 | +2.60% | 848 |
| Jun 2020 | $62.51 | $68.76 | $54.64 | $56.09 | -10.27% | 7,098 |
| May 2020 | $58.74 | $62.51 | $57.61 | $62.51 | +6.42% | 2,176 |
| Apr 2020 | $47.96 | $60.95 | $47.96 | $58.74 | +22.48% | 3,470 |
| Mar 2020 | $65.74 | $66.00 | $41.26 | $47.96 | -27.05% | 9,947 |
| Feb 2020 | $66.99 | $67.74 | $61.74 | $65.74 | -2.88% | 3,114 |
| Jan 2020 | $73.77 | $73.77 | $67.69 | $67.69 | -8.24% | 1,261 |
| Dec 2019 | $72.84 | $75.00 | $70.09 | $73.77 | +1.28% | 3,810 |
| Nov 2019 | $72.11 | $74.93 | $71.45 | $72.84 | +1.01% | 2,467 |
| Oct 2019 | $72.49 | $76.00 | $70.00 | $72.11 | -1.88% | 2,952 |
| Sep 2019 | $70.63 | $75.07 | $70.63 | $73.49 | +4.05% | 3,093 |
| Aug 2019 | $70.00 | $73.50 | $66.92 | $70.63 | +2.94% | 7,983 |
| Jul 2019 | $63.80 | $70.91 | $63.24 | $68.61 | +7.54% | 5,778 |
| Jun 2019 | $61.73 | $65.09 | $60.41 | $63.80 | +2.19% | 18,170 |
| May 2019 | $70.70 | $73.37 | $62.43 | $62.43 | -11.70% | 13,446 |
| Apr 2019 | $69.46 | $71.70 | $67.95 | $70.70 | +3.60% | 10,539 |
| Mar 2019 | $74.24 | $76.35 | $67.32 | $68.24 | -8.65% | 26,103 |
| Feb 2019 | $67.25 | $75.38 | $63.88 | $74.70 | +11.08% | 19,500 |
| Jan 2019 | $56.99 | $68.99 | $56.99 | $67.25 | +18.00% | 5,702 |
| Dec 2018 | $61.63 | $61.63 | $53.95 | $56.99 | -5.99% | 7,400 |
| Nov 2018 | $63.10 | $68.17 | $59.31 | $60.62 | -4.97% | 11,202 |
| Oct 2018 | $68.42 | $68.42 | $61.62 | $63.79 | -3.66% | 8,721 |
| Sep 2018 | $73.42 | $73.74 | $66.21 | $66.21 | -9.82% | 4,520 |
| Aug 2018 | $84.46 | $86.00 | $69.93 | $73.42 | -13.79% | 19,631 |
| Jul 2018 | $80.86 | $87.76 | $80.81 | $85.16 | +5.11% | 10,400 |
| Jun 2018 | $86.20 | $87.20 | $81.02 | $81.02 | -5.41% | 16,726 |
| May 2018 | $80.91 | $86.75 | $80.00 | $85.65 | +6.24% | 10,515 |
| Apr 2018 | $78.70 | $85.56 | $78.00 | $80.62 | -0.70% | 9,337 |
| Mar 2018 | $76.20 | $85.56 | $76.20 | $81.19 | +6.55% | 13,146 |
| Feb 2018 | $76.24 | $78.00 | $71.28 | $76.20 | -0.05% | 6,417 |
| Jan 2018 | $73.26 | $80.00 | $71.00 | $76.24 | +4.80% | 8,519 |
| Dec 2017 | $71.99 | $75.80 | $68.59 | $72.75 | +3.93% | 10,647 |
| Nov 2017 | $75.00 | $75.50 | $66.62 | $70.00 | -5.02% | 9,529 |
| Oct 2017 | $75.00 | $77.00 | $73.00 | $73.70 | -1.73% | 3,479 |
| Sep 2017 | $67.90 | $75.00 | $62.47 | $75.00 | +10.46% | 3,864 |
| Aug 2017 | $66.17 | $69.93 | $63.57 | $67.90 | +2.61% | 5,437 |
| Jul 2017 | $63.85 | $69.80 | $61.50 | $66.17 | +3.63% | 3,111 |
| Jun 2017 | $60.41 | $66.75 | $59.01 | $63.85 | +6.65% | 11,369 |
| May 2017 | $54.46 | $63.50 | $51.05 | $59.87 | +9.93% | 18,356 |
| Apr 2017 | $56.08 | $56.08 | $50.60 | $54.46 | -2.89% | 9,405 |
| Mar 2017 | $62.00 | $70.00 | $56.08 | $56.08 | -7.41% | 14,984 |
| Feb 2017 | $59.08 | $61.19 | $52.02 | $60.57 | +2.52% | 11,990 |
| Jan 2017 | $61.50 | $65.96 | $58.00 | $59.08 | -3.93% | 4,139 |
| Dec 2016 | $59.51 | $62.50 | $59.51 | $61.50 | +3.81% | 2,567 |
| Nov 2016 | $46.91 | $60.60 | $46.91 | $59.24 | +24.74% | 4,163 |
| Oct 2016 | $47.47 | $47.49 | $43.32 | $47.49 | +0.19% | 4,700 |
| Sep 2016 | $39.45 | $53.01 | $39.35 | $47.40 | +19.91% | 49,804 |
| Aug 2016 | $39.95 | $40.80 | $36.79 | $39.53 | -1.45% | 19,113 |
| Jul 2016 | $36.58 | $40.72 | $36.52 | $40.11 | +10.77% | 17,101 |
| Jun 2016 | $35.71 | $38.00 | $34.60 | $36.21 | +1.40% | 202,115 |
| May 2016 | $39.01 | $39.36 | $35.71 | $35.71 | -5.10% | 2,916 |
| Apr 2016 | $37.68 | $43.00 | $35.99 | $37.63 | -0.13% | 6,066 |
| Mar 2016 | $29.38 | $38.00 | $29.38 | $37.68 | +28.25% | 5,660 |
| Feb 2016 | $26.75 | $29.99 | $26.42 | $29.38 | +9.83% | 3,231 |
| Jan 2016 | $27.04 | $27.50 | $26.09 | $26.75 | -1.07% | 2,024 |
| Dec 2015 | $25.12 | $27.04 | $24.75 | $27.04 | +7.60% | 12,178 |
| Nov 2015 | $25.75 | $25.95 | $25.13 | $25.13 | -1.49% | 1,815 |
| Oct 2015 | $26.90 | $26.90 | $25.51 | $25.51 | -5.17% | 2,851 |
| Sep 2015 | $25.50 | $27.00 | $25.50 | $26.90 | +5.49% | 2,452 |
| Aug 2015 | $27.00 | $27.10 | $25.50 | $25.50 | -5.56% | 2,201 |
| Jul 2015 | $27.98 | $29.25 | $26.25 | $27.00 | -3.50% | 5,049 |
| Jun 2015 | $25.25 | $30.82 | $24.86 | $27.98 | +10.81% | 16,026 |
| May 2015 | $25.48 | $26.47 | $25.04 | $25.25 | -0.90% | 3,527 |
| Apr 2015 | $25.00 | $25.95 | $24.84 | $25.48 | +2.29% | 5,447 |
| Mar 2015 | $26.25 | $28.25 | $24.75 | $24.91 | -4.19% | 9,718 |
| Feb 2015 | $23.00 | $26.75 | $23.00 | $26.00 | +14.29% | 6,802 |
| Jan 2015 | $22.62 | $23.00 | $20.62 | $22.75 | +0.09% | 29,119 |
| Dec 2014 | $24.00 | $24.00 | $20.03 | $22.73 | -2.24% | 7,600 |
| Nov 2014 | $24.75 | $25.40 | $22.75 | $23.25 | -5.10% | 6,914 |
| Oct 2014 | $24.30 | $24.98 | $23.76 | $24.50 | +0.82% | 2,800 |
| Sep 2014 | $26.25 | $26.50 | $24.10 | $24.30 | -7.43% | 4,900 |
| Aug 2014 | $23.25 | $26.25 | $22.75 | $26.25 | +12.90% | 3,000 |
| Jul 2014 | $24.75 | $25.25 | $23.00 | $23.25 | -7.92% | 3,200 |
| Jun 2014 | $23.28 | $25.25 | $23.28 | $25.25 | +8.46% | 2,400 |
| May 2014 | $26.50 | $27.80 | $22.60 | $23.28 | -15.77% | 12,600 |
| Apr 2014 | $26.79 | $28.77 | $25.80 | $27.64 | +3.17% | 3,800 |
| Mar 2014 | $25.76 | $27.89 | $25.50 | $26.79 | +2.33% | 5,900 |
| Feb 2014 | $23.96 | $26.46 | $22.41 | $26.18 | -0.46% | 4,000 |
| Jan 2014 | $28.55 | $28.55 | $24.18 | $26.30 | -7.88% | 1,500 |
| Dec 2013 | $27.48 | $28.87 | $26.49 | $28.55 | +1.93% | 2,200 |
| Nov 2013 | $28.51 | $30.40 | $27.84 | $28.01 | -1.75% | 1,700 |
| Oct 2013 | $29.49 | $32.33 | $27.50 | $28.51 | -5.00% | 4,000 |
| Sep 2013 | $28.76 | $34.45 | $28.76 | $30.01 | +4.35% | 4,400 |
| Aug 2013 | $27.98 | $31.49 | $27.98 | $28.76 | +2.79% | 3,000 |
| Jul 2013 | $24.01 | $31.03 | $24.00 | $27.98 | +24.36% | 4,200 |
| Jun 2013 | $26.95 | $26.95 | $21.80 | $22.50 | -16.51% | 16,700 |
| May 2013 | $26.98 | $27.82 | $24.81 | $26.95 | +3.14% | 9,600 |
| Apr 2013 | $24.08 | $26.81 | $22.77 | $26.13 | +8.51% | 12,100 |
| Mar 2013 | $25.80 | $27.22 | $24.08 | $24.08 | -6.67% | 2,300 |
| Feb 2013 | $25.35 | $29.50 | $25.27 | $25.80 | +1.78% | 6,300 |
| Jan 2013 | $25.31 | $27.18 | $23.36 | $25.35 | +0.16% | 8,000 |
| Dec 2012 | $28.88 | $28.88 | $23.55 | $25.31 | -12.36% | 13,800 |
| Nov 2012 | $23.19 | $28.88 | $21.21 | $28.88 | +24.54% | 7,100 |
| Oct 2012 | $21.00 | $23.28 | $18.92 | $23.19 | +13.57% | 11,200 |
| Sep 2012 | $17.93 | $21.64 | $17.93 | $20.42 | +13.89% | 18,500 |
| Aug 2012 | $18.64 | $20.72 | $17.35 | $17.93 | -3.81% | 5,800 |
| Jul 2012 | $19.50 | $21.47 | $17.34 | $18.64 | -7.72% | 16,600 |
| Jun 2012 | $18.00 | $20.98 | $17.47 | $20.20 | +12.22% | 17,900 |
| May 2012 | $17.90 | $19.00 | $17.54 | $18.00 | -0.50% | 5,400 |
| Apr 2012 | $17.98 | $18.45 | $16.56 | $18.09 | -1.31% | 8,000 |
| Mar 2012 | $14.02 | $18.33 | $14.02 | $18.33 | +30.74% | 21,000 |
| Feb 2012 | $13.37 | $14.81 | $13.24 | $14.02 | +7.76% | 27,700 |
| Jan 2012 | $12.47 | $13.41 | $11.35 | $13.01 | +7.61% | 25,900 |
| Dec 2011 | $11.34 | $13.08 | $11.19 | $12.09 | +6.61% | 11,200 |
| Nov 2011 | $13.50 | $13.52 | $11.18 | $11.34 | -16.00% | 63,200 |
| Oct 2011 | $12.98 | $13.78 | $11.88 | $13.50 | +3.21% | 22,400 |
| Sep 2011 | $13.11 | $13.64 | $12.04 | $13.08 | -1.65% | 15,100 |
| Aug 2011 | $14.21 | $14.75 | $12.63 | $13.30 | -7.32% | 18,100 |
| Jul 2011 | $14.99 | $15.95 | $14.35 | $14.35 | -3.56% | 5,600 |
| Jun 2011 | $12.36 | $14.99 | $12.36 | $14.88 | +18.57% | 11,700 |
| May 2011 | $13.50 | $13.50 | $11.97 | $12.55 | -8.13% | 11,300 |
| Apr 2011 | $14.10 | $15.35 | $12.26 | $13.66 | -3.19% | 8,300 |
| Mar 2011 | $15.25 | $15.75 | $13.39 | $14.11 | -7.48% | 8,800 |
| Feb 2011 | $12.36 | $16.55 | $12.00 | $15.25 | +18.58% | 13,100 |
| Jan 2011 | $13.15 | $13.15 | $12.18 | $12.86 | -2.21% | 4,100 |
| Dec 2010 | $11.30 | $14.16 | $11.01 | $13.15 | +16.37% | 6,900 |
| Nov 2010 | $10.23 | $12.15 | $9.96 | $11.30 | +10.35% | 11,100 |
| Oct 2010 | $9.25 | $11.56 | $9.00 | $10.24 | +8.82% | 23,500 |
| Sep 2010 | $8.33 | $9.43 | $7.59 | $9.41 | +12.97% | 12,500 |
| Aug 2010 | $12.01 | $12.48 | $8.10 | $8.33 | -30.58% | 19,200 |
| Jul 2010 | $11.45 | $12.80 | $10.28 | $12.00 | +0.42% | 9,900 |
| Jun 2010 | $13.08 | $13.08 | $10.90 | $11.95 | -8.29% | 13,900 |
| May 2010 | $16.39 | $17.40 | $10.59 | $13.03 | -19.82% | 41,000 |
| Apr 2010 | $10.20 | $17.49 | $10.20 | $16.25 | +62.50% | 71,300 |
| Mar 2010 | $8.22 | $10.00 | $7.72 | $10.00 | +23.00% | 38,000 |
| Feb 2010 | $7.30 | $8.54 | $6.72 | $8.13 | +18.00% | 23,900 |
| Jan 2010 | $6.58 | $7.16 | $6.18 | $6.89 | +4.71% | 22,100 |
| Dec 2009 | $6.35 | $7.00 | $6.15 | $6.58 | +4.28% | 21,600 |
| Nov 2009 | $6.20 | $7.58 | $5.29 | $6.31 | +1.77% | 157,700 |
| Oct 2009 | $5.80 | $6.70 | $5.54 | $6.20 | +6.90% | 8,800 |
| Sep 2009 | $6.50 | $6.99 | $5.80 | $5.80 | -10.91% | 4,700 |
| Aug 2009 | $4.06 | $8.12 | $4.06 | $6.51 | +60.34% | 80,800 |
| Jul 2009 | $3.65 | $4.06 | $2.99 | $4.06 | +7.98% | 41,500 |
| Jun 2009 | $4.10 | $4.38 | $3.25 | $3.76 | -11.53% | 48,400 |
| May 2009 | $2.25 | $6.16 | $2.00 | $4.25 | +88.89% | 159,900 |
| Apr 2009 | $2.25 | $2.97 | $2.15 | $2.25 | 0.00% | 15,200 |
| Mar 2009 | $3.10 | $3.10 | $1.81 | $2.25 | -27.42% | 21,000 |
| Feb 2009 | $2.60 | $3.50 | $2.50 | $3.10 | +19.23% | 11,000 |
| Jan 2009 | $2.94 | $3.30 | $2.45 | $2.60 | -11.56% | 50,100 |
| Dec 2008 | $2.70 | $4.25 | $1.80 | $2.94 | +1.73% | 66,100 |
| Nov 2008 | $3.50 | $5.40 | $1.25 | $2.89 | +5.09% | 114,500 |
| Oct 2008 | $5.10 | $9.14 | $1.50 | $2.75 | -21.43% | 121,700 |
| Sep 2008 | $20.27 | $20.83 | $2.25 | $3.50 | -82.72% | 74,400 |
| Aug 2008 | $19.27 | $22.06 | $19.27 | $20.25 | +2.43% | 9,000 |
| Jul 2008 | $14.25 | $21.01 | $13.10 | $19.77 | +34.03% | 19,300 |
| Jun 2008 | $16.75 | $18.25 | $14.75 | $14.75 | -14.49% | 12,300 |
| May 2008 | $21.04 | $21.04 | $16.23 | $17.25 | -18.01% | 24,000 |
| Apr 2008 | $17.00 | $22.05 | $16.90 | $21.04 | +24.42% | 14,200 |
| Mar 2008 | $17.25 | $19.05 | $15.50 | $16.91 | -5.64% | 26,200 |
| Feb 2008 | $19.50 | $20.15 | $16.80 | $17.92 | -5.58% | 15,000 |
| Jan 2008 | $16.69 | $20.00 | $16.50 | $18.98 | +11.65% | 32,200 |
| Dec 2007 | $18.01 | $19.00 | $15.75 | $17.00 | -8.36% | 18,300 |
| Nov 2007 | $20.20 | $20.20 | $16.50 | $18.55 | -10.39% | 30,000 |
| Oct 2007 | $20.74 | $25.50 | $19.90 | $20.70 | +2.02% | 24,800 |
| Sep 2007 | $22.55 | $23.25 | $20.04 | $20.29 | -10.62% | 28,600 |
| Aug 2007 | $19.00 | $23.17 | $16.70 | $22.70 | +17.31% | 53,100 |
| Jul 2007 | $24.18 | $25.15 | $19.35 | $19.35 | -20.70% | 42,100 |
| Jun 2007 | $20.80 | $25.98 | $20.60 | $24.40 | +17.87% | 59,600 |
| May 2007 | $19.60 | $20.70 | $19.50 | $20.70 | +5.08% | 13,700 |
| Apr 2007 | $19.71 | $20.85 | $19.70 | $19.70 | -0.05% | 19,200 |
| Mar 2007 | $18.06 | $20.00 | $17.90 | $19.71 | +8.12% | 62,600 |
| Feb 2007 | $19.10 | $19.34 | $18.22 | $18.23 | -4.05% | 28,100 |
| Jan 2007 | $18.94 | $19.03 | $17.98 | $19.00 | +0.74% | 21,000 |
| Dec 2006 | $17.82 | $19.65 | $17.82 | $18.86 | +6.43% | 28,600 |
| Nov 2006 | $17.67 | $18.65 | $17.23 | $17.72 | -0.17% | 22,200 |
| Oct 2006 | $17.80 | $18.35 | $17.09 | $17.75 | -0.56% | 31,400 |
| Sep 2006 | $19.03 | $19.30 | $17.85 | $17.85 | -6.20% | 31,500 |
| Aug 2006 | $18.02 | $19.03 | $17.89 | $19.03 | +5.20% | 18,200 |
| Jul 2006 | $18.50 | $18.50 | $17.50 | $18.09 | -2.22% | 14,000 |
| Jun 2006 | $17.05 | $18.64 | $17.05 | $18.50 | +9.14% | 15,700 |
| May 2006 | $19.40 | $19.95 | $16.95 | $16.95 | -13.08% | 31,600 |
| Apr 2006 | $19.40 | $19.50 | $18.30 | $19.50 | 0.00% | 22,700 |
| Mar 2006 | $20.10 | $20.10 | $18.60 | $19.50 | -2.99% | 18,600 |
| Feb 2006 | $20.63 | $21.05 | $19.80 | $20.10 | -2.19% | 50,000 |
| Jan 2006 | $21.95 | $21.95 | $20.55 | $20.55 | -6.38% | 9,500 |
| Dec 2005 | $21.40 | $23.15 | $21.28 | $21.95 | +2.81% | 30,200 |
| Nov 2005 | $19.85 | $21.35 | $19.85 | $21.35 | +7.56% | 20,900 |
| Oct 2005 | $19.20 | $19.85 | $17.45 | $19.85 | +3.39% | 22,700 |
| Sep 2005 | $18.18 | $20.35 | $17.85 | $19.20 | +5.90% | 24,500 |
| Aug 2005 | $19.17 | $19.50 | $18.04 | $18.13 | -5.92% | 21,800 |
| Jul 2005 | $16.50 | $19.40 | $16.50 | $19.27 | +17.50% | 28,100 |
| Jun 2005 | $14.00 | $16.40 | $14.00 | $16.40 | +17.56% | 25,900 |
| May 2005 | $13.57 | $14.00 | $12.89 | $13.95 | +3.56% | 39,500 |
| Apr 2005 | $14.00 | $14.69 | $13.38 | $13.47 | -4.47% | 9,800 |
| Mar 2005 | $15.54 | $15.54 | $14.00 | $14.10 | -9.85% | 20,300 |
| Feb 2005 | $16.46 | $16.57 | $15.64 | $15.64 | -5.50% | 7,300 |
| Jan 2005 | $17.20 | $17.20 | $16.45 | $16.55 | -3.78% | 6,300 |
| Dec 2004 | $16.66 | $17.30 | $16.66 | $17.20 | +3.43% | 21,500 |
| Nov 2004 | $15.73 | $16.63 | $15.58 | $16.63 | +5.25% | 39,300 |
| Oct 2004 | $17.80 | $17.80 | $15.80 | $15.80 | -11.73% | 12,400 |
| Sep 2004 | $17.52 | $17.90 | $17.27 | $17.90 | +2.17% | 14,400 |
| Aug 2004 | $17.57 | $17.59 | $16.80 | $17.52 | -0.62% | 11,100 |
| Jul 2004 | $19.00 | $19.10 | $17.63 | $17.63 | -7.21% | 12,500 |
| Jun 2004 | $19.46 | $19.52 | $19.00 | $19.00 | -1.86% | 4,500 |
| May 2004 | $19.71 | $20.30 | $19.20 | $19.36 | -2.27% | 5,300 |
| Apr 2004 | $19.55 | $20.16 | $19.55 | $19.81 | +1.85% | 6,600 |
| Mar 2004 | $20.77 | $20.77 | $19.40 | $19.45 | -6.80% | 6,100 |
| Feb 2004 | $21.80 | $21.80 | $20.70 | $20.87 | -4.70% | 13,100 |
| Jan 2004 | $22.38 | $23.00 | $21.75 | $21.90 | -2.10% | 18,400 |
| Dec 2003 | $21.05 | $22.45 | $20.80 | $22.37 | +5.77% | 7,600 |
| Nov 2003 | $22.50 | $22.50 | $20.60 | $21.15 | -6.00% | 8,800 |
| Oct 2003 | $20.40 | $23.60 | $20.01 | $22.50 | +10.29% | 33,800 |
| Sep 2003 | $21.09 | $22.00 | $20.40 | $20.40 | -2.86% | 17,800 |
| Aug 2003 | $18.50 | $21.10 | $18.50 | $21.00 | +13.51% | 9,400 |
| Jul 2003 | $16.70 | $18.60 | $16.70 | $18.50 | +10.78% | 8,500 |
| Jun 2003 | $17.15 | $17.30 | $16.48 | $16.70 | -2.62% | 7,700 |
| May 2003 | $17.65 | $17.65 | $16.95 | $17.15 | -2.83% | 14,100 |
| Apr 2003 | $16.95 | $17.92 | $16.80 | $17.65 | +4.13% | 7,500 |
| Mar 2003 | $17.50 | $17.50 | $15.50 | $16.95 | -3.14% | 10,500 |
| Feb 2003 | $18.20 | $19.00 | $17.25 | $17.50 | -7.41% | 12,600 |
| Jan 2003 | $20.40 | $23.50 | $18.50 | $18.90 | -6.44% | 34,000 |
| Dec 2002 | $22.08 | $22.45 | $19.90 | $20.20 | -8.18% | 7,800 |
| Nov 2002 | $25.05 | $26.00 | $20.00 | $22.00 | -12.18% | 37,400 |
| Oct 2002 | $23.00 | $25.05 | $20.50 | $25.05 | +6.60% | 11,900 |
| Sep 2002 | $22.00 | $24.30 | $22.00 | $23.50 | +6.82% | 5,000 |
| Aug 2002 | $22.50 | $22.50 | $22.00 | $22.00 | -2.22% | 2,300 |
| Jul 2002 | $22.50 | $23.50 | $20.30 | $22.50 | +2.27% | 9,200 |
| Jun 2002 | $24.90 | $26.50 | $22.00 | $22.00 | -15.06% | 17,300 |
| May 2002 | $30.36 | $31.00 | $24.00 | $25.90 | -13.84% | 13,600 |
| Apr 2002 | $33.15 | $35.00 | $29.50 | $30.06 | -10.00% | 11,800 |
| Mar 2002 | $34.30 | $34.30 | $31.80 | $33.40 | -3.19% | 18,000 |
| Feb 2002 | $34.00 | $34.50 | $31.90 | $34.50 | +2.07% | 4,400 |
| Jan 2002 | $28.90 | $34.55 | $28.40 | $33.80 | +16.15% | 13,800 |
| Dec 2001 | $33.10 | $33.10 | $28.90 | $29.10 | -11.82% | 5,900 |
| Nov 2001 | $33.30 | $33.60 | $30.70 | $33.00 | -1.49% | 9,000 |
| Oct 2001 | $27.70 | $33.50 | $27.70 | $33.50 | +20.94% | 15,900 |
| Sep 2001 | $27.75 | $28.05 | $26.60 | $27.70 | -0.18% | 5,100 |
| Aug 2001 | $28.00 | $28.20 | $27.30 | $27.75 | -0.89% | 5,600 |
| Jul 2001 | $28.30 | $28.40 | $27.80 | $28.00 | -1.93% | 3,200 |
| Jun 2001 | $24.13 | $28.80 | $24.00 | $28.55 | +18.22% | 26,400 |
| May 2001 | $22.55 | $24.15 | $22.50 | $24.15 | +6.62% | 3,600 |
| Apr 2001 | $21.30 | $22.65 | $21.30 | $22.65 | +6.35% | 3,100 |
| Mar 2001 | $22.70 | $22.70 | $21.20 | $21.30 | -6.19% | 11,900 |
| Feb 2001 | $20.70 | $23.25 | $20.70 | $22.70 | +10.75% | 9,000 |
| Jan 2001 | $18.63 | $20.75 | $18.63 | $20.50 | +11.56% | 22,400 |
| Dec 2000 | $16.13 | $18.38 | $16.13 | $18.38 | +13.95% | 23,100 |
| Nov 2000 | $17.00 | $17.00 | $16.13 | $16.13 | -5.15% | 48,000 |
| Oct 2000 | $17.06 | $17.06 | $16.88 | $17.00 | -0.37% | 24,300 |
| Sep 2000 | $17.88 | $17.88 | $17.06 | $17.06 | -4.55% | 3,600 |
| Aug 2000 | $17.75 | $17.88 | $17.38 | $17.88 | +0.70% | 8,400 |
| Jul 2000 | $17.13 | $17.75 | $16.75 | $17.75 | +3.65% | 5,300 |
| Jun 2000 | $14.94 | $17.13 | $14.94 | $17.13 | +14.64% | 30,600 |
| May 2000 | $15.50 | $15.50 | $14.75 | $14.94 | -4.40% | 7,500 |
| Apr 2000 | $16.25 | $16.25 | $15.63 | $15.63 | -3.85% | 1,300 |
| Mar 2000 | $15.75 | $16.50 | $15.75 | $16.25 | +3.17% | 7,400 |
| Feb 2000 | $16.13 | $16.13 | $15.63 | $15.75 | -2.33% | 3,400 |
| Jan 2000 | $16.00 | $16.25 | $16.00 | $16.13 | 0.00% | 3,600 |
| Dec 1999 | $16.00 | $18.63 | $16.00 | $16.13 | +0.78% | 14,900 |
| Nov 1999 | $15.00 | $16.00 | $14.81 | $16.00 | +6.67% | 7,600 |
| Oct 1999 | $15.50 | $15.50 | $14.94 | $15.00 | -3.23% | 9,100 |
| Sep 1999 | $15.38 | $15.50 | $15.25 | $15.50 | +0.81% | 5,100 |
| Aug 1999 | $16.25 | $16.25 | $15.38 | $15.38 | -6.11% | 16,300 |
| Jul 1999 | $16.50 | $16.75 | $16.38 | $16.38 | -0.76% | 7,400 |
| Jun 1999 | $18.25 | $18.25 | $16.38 | $16.50 | -9.59% | 2,600 |
| May 1999 | $17.63 | $18.75 | $17.25 | $18.25 | +5.04% | 19,100 |
| Apr 1999 | $18.50 | $18.50 | $17.38 | $17.38 | -6.08% | 7,200 |
| Mar 1999 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Feb 1999 | $17.75 | $18.63 | $17.38 | $18.50 | +4.23% | 4,300 |
| Jan 1999 | $18.00 | $18.00 | $17.38 | $17.75 | +2.16% | 3,800 |
| Dec 1998 | $18.25 | $18.25 | $17.00 | $17.38 | -4.14% | 7,200 |
| Nov 1998 | $18.13 | $18.25 | $18.13 | $18.13 | 0.00% | 7,100 |
| Oct 1998 | $18.13 | $18.56 | $18.13 | $18.13 | 0.00% | 20,500 |
| Sep 1998 | $19.00 | $19.00 | $18.13 | $18.13 | -4.61% | 7,600 |
| Aug 1998 | $19.75 | $19.75 | $18.00 | $19.00 | -3.80% | 12,600 |
| Jul 1998 | $20.25 | $20.25 | $19.75 | $19.75 | 0.00% | 1,900 |
| Jun 1998 | $20.25 | $20.25 | $19.75 | $19.75 | 0.00% | 6,200 |
| May 1998 | $17.63 | $21.50 | $16.63 | $19.75 | +12.06% | 24,100 |
| Apr 1998 | $18.38 | $18.38 | $16.88 | $17.63 | -4.08% | 3,200 |
| Mar 1998 | $18.13 | $18.88 | $17.38 | $18.38 | +2.08% | 5,500 |
| Feb 1998 | $17.13 | $18.00 | $16.25 | $18.00 | +5.11% | 7,300 |
| Jan 1998 | $18.00 | $18.38 | $17.00 | $17.13 | -4.86% | 5,500 |
| Dec 1997 | $19.50 | $19.50 | $18.00 | $18.00 | -7.69% | 21,100 |
| Nov 1997 | $15.00 | $19.50 | $13.50 | $19.50 | +48.57% | 42,900 |
| Oct 1997 | $14.00 | $18.00 | $12.00 | $13.13 | -6.25% | 33,600 |
| Sep 1997 | $14.00 | $18.00 | $14.00 | $14.00 | 0.00% | 5,200 |
| Aug 1997 | $14.00 | $17.50 | $14.00 | $14.00 | -1.75% | 5,300 |
| Jul 1997 | $17.00 | $18.25 | $13.50 | $14.25 | -20.83% | 27,500 |
| Jun 1997 | $21.25 | $22.50 | $18.00 | $18.00 | -16.28% | 13,500 |
| May 1997 | $21.00 | $24.50 | $21.00 | $21.50 | +2.38% | 8,300 |
| Apr 1997 | $25.00 | $25.00 | $21.00 | $21.00 | -8.70% | 12,600 |
| Mar 1997 | $27.00 | $30.00 | $21.63 | $23.00 | -14.81% | 8,200 |
| Feb 1997 | $30.00 | $30.00 | $27.00 | $27.00 | -10.00% | 6,900 |
| Jan 1997 | $26.50 | $31.00 | $26.50 | $30.00 | +13.21% | 19,500 |
| Dec 1996 | $20.25 | $29.25 | $19.50 | $26.50 | +30.86% | 25,400 |
| Nov 1996 | $23.00 | $23.25 | $20.25 | $20.25 | -7.95% | 11,100 |
| Oct 1996 | $25.00 | $35.00 | $21.50 | $22.00 | -6.38% | 46,900 |
| Sep 1996 | $9.75 | $23.50 | $9.75 | $23.50 | +141.03% | 33,800 |
| Aug 1996 | $7.25 | $9.75 | $7.25 | $9.75 | +34.48% | 4,800 |
| Jul 1996 | $6.75 | $7.25 | $6.00 | $7.25 | +7.41% | 1,400 |
| Jun 1996 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 5,100 |
| May 1996 | $6.75 | $6.75 | $6.38 | $6.75 | 0.00% | 23,500 |
| Apr 1996 | $5.75 | $6.75 | $5.75 | $6.75 | +17.39% | 11,700 |
| Mar 1996 | $5.00 | $5.75 | $4.50 | $5.75 | +15.00% | 28,000 |
| Feb 1996 | $4.75 | $5.00 | $4.63 | $5.00 | +5.26% | 4,400 |
| Jan 1996 | $4.25 | $4.75 | $3.50 | $4.75 | +11.76% | 27,900 |
| Dec 1995 | $4.25 | $4.25 | $3.75 | $4.25 | 0.00% | 1,800 |
| Nov 1995 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 100 |
| Oct 1995 | $4.50 | $4.50 | $4.25 | $4.25 | -5.56% | 700 |
| Sep 1995 | $4.50 | $4.50 | $3.75 | $4.50 | 0.00% | 2,000 |
| Aug 1995 | $4.00 | $4.50 | $3.75 | $4.50 | +12.50% | 400 |
| Jul 1995 | $4.25 | $4.25 | $4.00 | $4.00 | -5.88% | 3,000 |
| Jun 1995 | $4.50 | $4.50 | $4.25 | $4.25 | -5.56% | 200 |
| May 1995 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 400 |
| Apr 1995 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Mar 1995 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Feb 1995 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 1,100 |
| Jan 1995 | $4.50 | $5.25 | $4.50 | $4.50 | 0.00% | 2,000 |
| Dec 1994 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 200 |
| Nov 1994 | $4.50 | $4.50 | $4.25 | $4.50 | 0.00% | 7,000 |
| Oct 1994 | $5.00 | $5.25 | $4.50 | $4.50 | -21.74% | 2,700 |
| Sep 1994 | $5.38 | $5.75 | $5.38 | $5.75 | +6.98% | 400 |
| Aug 1994 | $5.00 | $5.75 | $5.00 | $5.38 | +7.50% | 600 |
| Jul 1994 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jun 1994 | $5.25 | $5.75 | $5.00 | $5.00 | -9.09% | 1,100 |
| May 1994 | $5.50 | $5.50 | $4.75 | $5.50 | 0.00% | 200 |
| Apr 1994 | $4.75 | $5.50 | $4.75 | $5.50 | +15.79% | 5,000 |
| Mar 1994 | $5.25 | $5.50 | $4.75 | $4.75 | -9.52% | 6,000 |
| Feb 1994 | $5.13 | $5.50 | $4.50 | $5.25 | 0.00% | 13,400 |
| Jan 1994 | $5.00 | $5.25 | $5.00 | $5.25 | +5.00% | 100 |
| Dec 1993 | $5.00 | $5.00 | $5.00 | $5.00 | – | 2,200 |
Seasonality
AGM.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 3.7% | -3.1% | 0.6% | 3.7% | -1.0% | 7.5% | 1.2% | -3.3% | 1.2% | 3.2% | 1.3% |
| Months up | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -3.0% | -2.4% | -4.0% | 13.0% | 0.5% | 7.6% | 7.3% | -0.2% | -3.8% | -3.9% | ||
| 2025 | 0.8% | 6.9% | -9.9% | -10.5% | 7.8% | 4.3% | -10.2% | 14.8% | -14.7% | -3.3% | 8.8% | 2.7% |
| 2024 | -1.9% | -8.2% | 11.3% | -5.5% | -2.2% | -11.2% | 29.8% | -7.0% | -5.4% | 1.4% | 13.5% | -9.1% |
| 2023 | 22.4% | 7.1% | -10.3% | 2.4% | 8.7% | 2.9% | 8.2% | 7.6% | -9.2% | -8.1% | 9.1% | 23.4% |
| 2022 | -5.3% | 3.8% | -4.2% | -11.6% | 2.1% | -7.1% | 13.8% | 1.5% | -10.0% | 12.1% | 4.0% | -16.5% |
| 2021 | -2.0% | 18.9% | 19.7% | -4.0% | 8.7% | -2.7% | 7.7% | -0.8% | 9.6% | 12.8% | 0.7% | 1.3% |
| 2020 | -8.2% | -2.9% | -25.9% | 22.5% | 6.4% | -9.2% | 2.6% | 4.3% | -6.5% | 7.9% | 1.9% | 8.6% |
| 2019 | 18.0% | 11.1% | -7.7% | 3.6% | -11.7% | 3.3% | 7.5% | 2.9% | 5.0% | -1.9% | 1.0% | 2.2% |
| 2018 | 4.8% | -0.1% | 7.3% | -0.7% | 6.2% | -4.7% | 5.1% | -13.8% | -9.1% | -3.7% | -5.0% | -5.0% |
| 2017 | -3.9% | 2.5% | -6.9% | -2.9% | 9.9% | 7.3% | 3.6% | 2.6% | 11.1% | -1.7% | -5.0% | 4.5% |