Federal Agricultural Mortgage Corp (AGM.PD) stock
AGM.PDNYSEFederal & Federally-Sponsored Credit AgenciesFiscal year ends December 31Also trades as AGM, AGM.A, AGM.PE, AGM.PF, AGM.PG, AGM.PH, AGM.PI
$17.77−0.17 (-0.95%)
Close on Oct 30, 2026Market cap $193.37MP/E 1.0Yield 8.44%
Price history
Federal Agricultural Mortgage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.77
-0.95% on the day
52-week range
$17.71 – $22.47
-20.9% from the high
Change over 52 weeks
-20.7%
From $22.40 on Oct 30, 2025
Average volume
7,769
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.11 | $18.40 | $17.71 | $17.77 | -1.86% | 85,413 |
| Oct 19, 2026 | $18.53 | $18.67 | $17.99 | $18.11 | -1.64% | 103,757 |
| Oct 12, 2026 | $19.00 | $19.48 | $18.32 | $18.41 | -4.78% | 96,909 |
| Oct 5, 2026 | $19.34 | $19.40 | $18.89 | $19.34 | -0.28% | 30,723 |
| Sep 28, 2026 | $20.07 | $20.52 | $19.09 | $19.39 | -3.44% | 32,887 |
| Sep 21, 2026 | $20.77 | $20.92 | $20.07 | $20.08 | -3.69% | 20,226 |
| Sep 14, 2026 | $20.93 | $21.10 | $20.68 | $20.85 | -1.37% | 16,118 |
| Sep 8, 2026 | $20.91 | $21.15 | $20.75 | $21.14 | +0.76% | 18,845 |
| Aug 31, 2026 | $21.07 | $21.14 | $20.78 | $20.98 | -0.14% | 29,796 |
| Aug 24, 2026 | $21.12 | $21.43 | $20.76 | $21.01 | -0.87% | 26,184 |
| Aug 17, 2026 | $21.22 | $21.43 | $21.13 | $21.19 | -0.40% | 39,948 |
| Aug 10, 2026 | $21.27 | $21.49 | $21.27 | $21.28 | -0.39% | 24,585 |
| Aug 3, 2026 | $21.30 | $21.49 | $21.27 | $21.36 | +0.30% | 25,549 |
| Jul 27, 2026 | $21.28 | $21.67 | $21.27 | $21.30 | -0.51% | 19,560 |
| Jul 20, 2026 | $21.17 | $21.73 | $21.17 | $21.41 | +0.75% | 37,415 |
| Jul 13, 2026 | $21.01 | $21.48 | $21.01 | $21.25 | +0.57% | 25,522 |
| Jul 6, 2026 | $21.00 | $21.31 | $20.73 | $21.13 | +0.62% | 18,759 |
| Jun 29, 2026 | $21.20 | $21.37 | $20.56 | $21.00 | +0.53% | 43,474 |
| Jun 22, 2026 | $21.01 | $21.37 | $20.78 | $20.89 | -1.60% | 32,891 |
| Jun 15, 2026 | $20.98 | $21.25 | $20.77 | $21.23 | +1.72% | 26,666 |
| Jun 8, 2026 | $20.46 | $20.88 | $20.46 | $20.87 | +1.80% | 50,109 |
| Jun 1, 2026 | $20.51 | $20.71 | $20.50 | $20.50 | +0.15% | 27,265 |
| May 26, 2026 | $20.51 | $20.68 | $20.47 | $20.47 | -0.43% | 27,171 |
| May 18, 2026 | $20.60 | $20.69 | $20.47 | $20.56 | +0.14% | 26,943 |
| May 11, 2026 | $20.63 | $20.65 | $20.41 | $20.53 | -0.68% | 54,288 |
| May 4, 2026 | $20.65 | $20.84 | $20.50 | $20.67 | -0.02% | 28,573 |
| Apr 27, 2026 | $20.70 | $20.79 | $20.53 | $20.68 | -0.36% | 19,989 |
| Apr 20, 2026 | $20.76 | $20.88 | $20.51 | $20.75 | -0.41% | 38,505 |
| Apr 13, 2026 | $20.67 | $20.90 | $20.55 | $20.84 | +0.70% | 9,978 |
| Apr 6, 2026 | $20.42 | $20.83 | $20.35 | $20.69 | +1.72% | 19,294 |
| Mar 30, 2026 | $21.04 | $21.21 | $20.30 | $20.34 | -2.54% | 71,249 |
| Mar 23, 2026 | $21.00 | $21.37 | $20.86 | $20.87 | -1.21% | 11,489 |
| Mar 16, 2026 | $21.46 | $21.62 | $21.05 | $21.13 | -2.54% | 11,339 |
| Mar 9, 2026 | $21.70 | $21.91 | $21.48 | $21.68 | +0.21% | 27,941 |
| Mar 2, 2026 | $21.62 | $21.83 | $21.57 | $21.63 | -0.83% | 11,108 |
| Feb 23, 2026 | $21.70 | $21.81 | $21.53 | $21.81 | +0.18% | 17,618 |
| Feb 17, 2026 | $21.50 | $21.93 | $21.39 | $21.77 | +1.30% | 39,243 |
| Feb 9, 2026 | $21.60 | $21.63 | $21.26 | $21.49 | -0.32% | 10,278 |
| Feb 2, 2026 | $21.30 | $21.64 | $21.30 | $21.56 | +0.28% | 18,328 |
| Jan 26, 2026 | $21.31 | $21.59 | $21.31 | $21.50 | +0.56% | 29,842 |
| Jan 20, 2026 | $21.30 | $21.46 | $21.10 | $21.38 | -0.23% | 21,342 |
| Jan 12, 2026 | $21.08 | $21.44 | $21.02 | $21.43 | +1.66% | 48,751 |
| Jan 5, 2026 | $20.97 | $21.15 | $20.77 | $21.08 | +0.86% | 61,104 |
| Dec 29, 2025 | $20.93 | $21.09 | $20.72 | $20.90 | 0.00% | 69,378 |
| Dec 22, 2025 | $21.01 | $21.24 | $20.89 | $20.90 | -0.81% | 48,058 |
| Dec 15, 2025 | $21.40 | $21.40 | $20.93 | $21.07 | -1.08% | 54,280 |
| Dec 8, 2025 | $21.34 | $21.47 | $21.16 | $21.30 | +0.28% | 26,225 |
| Dec 1, 2025 | $21.35 | $21.37 | $21.16 | $21.24 | -0.80% | 50,964 |
| Nov 24, 2025 | $21.40 | $21.55 | $21.36 | $21.41 | +0.06% | 53,322 |
| Nov 17, 2025 | $21.41 | $21.50 | $21.36 | $21.40 | -0.19% | 27,952 |
| Nov 10, 2025 | $21.45 | $21.77 | $21.35 | $21.44 | -0.56% | 54,442 |
| Nov 3, 2025 | $22.24 | $22.24 | $21.42 | $21.56 | -2.09% | 31,542 |
| Oct 27, 2025 | $22.56 | $22.60 | $21.92 | $22.02 | -2.00% | 35,425 |
| Oct 20, 2025 | $22.35 | $22.65 | $22.17 | $22.47 | +0.54% | 18,077 |
| Oct 13, 2025 | $22.17 | $22.49 | $22.11 | $22.35 | +0.09% | 40,733 |
| Oct 6, 2025 | $23.49 | $23.50 | $22.31 | $22.33 | -4.69% | 84,643 |
| Sep 29, 2025 | $23.50 | $23.50 | $23.20 | $23.43 | +0.13% | 12,987 |
| Sep 22, 2025 | $23.32 | $23.50 | $23.26 | $23.40 | -0.21% | 18,005 |
| Sep 15, 2025 | $23.47 | $23.90 | $22.92 | $23.45 | -0.26% | 19,413 |
| Sep 8, 2025 | $22.83 | $23.51 | $22.81 | $23.51 | +2.89% | 20,976 |
| Sep 2, 2025 | $22.80 | $22.85 | $22.50 | $22.85 | -0.00% | 28,364 |
| Aug 25, 2025 | $22.75 | $22.85 | $22.44 | $22.85 | +0.35% | 26,002 |
| Aug 18, 2025 | $22.17 | $22.94 | $22.06 | $22.77 | +2.14% | 26,939 |
| Aug 11, 2025 | $22.22 | $22.50 | $22.13 | $22.29 | -0.74% | 22,208 |
| Aug 4, 2025 | $21.85 | $22.61 | $21.79 | $22.46 | +2.23% | 22,350 |
| Jul 28, 2025 | $21.69 | $21.99 | $21.69 | $21.97 | +1.29% | 18,094 |
| Jul 21, 2025 | $22.19 | $22.79 | $21.69 | $21.69 | -1.45% | 29,431 |
| Jul 14, 2025 | $21.40 | $22.19 | $21.30 | $22.01 | +2.28% | 51,417 |
| Jul 7, 2025 | $21.66 | $21.82 | $21.27 | $21.52 | -0.51% | 34,819 |
| Jun 30, 2025 | $21.53 | $21.66 | $21.10 | $21.63 | +0.65% | 45,130 |
| Jun 23, 2025 | $21.48 | $21.58 | $21.25 | $21.49 | -1.96% | 30,399 |
| Jun 16, 2025 | $21.47 | $21.92 | $21.16 | $21.92 | +1.29% | 26,834 |
| Jun 9, 2025 | $21.04 | $21.64 | $20.98 | $21.64 | +2.95% | 31,914 |
| Jun 2, 2025 | $21.05 | $21.16 | $20.92 | $21.02 | +0.38% | 45,969 |
| May 27, 2025 | $21.68 | $21.68 | $20.94 | $20.94 | -3.11% | 48,987 |
| May 19, 2025 | $21.85 | $22.59 | $21.35 | $21.61 | -1.06% | 13,010 |
| May 12, 2025 | $22.05 | $22.10 | $21.52 | $21.85 | -1.33% | 21,572 |
| May 5, 2025 | $22.30 | $22.32 | $22.02 | $22.14 | -0.09% | 7,615 |
| Apr 28, 2025 | $22.27 | $22.42 | $22.02 | $22.16 | -0.63% | 10,963 |
| Apr 21, 2025 | $21.99 | $22.66 | $21.65 | $22.30 | +1.64% | 24,109 |
| Apr 14, 2025 | $21.73 | $21.95 | $21.35 | $21.94 | +2.09% | 16,559 |
| Apr 7, 2025 | $21.68 | $22.23 | $21.36 | $21.49 | -3.70% | 26,518 |
| Mar 31, 2025 | $22.56 | $22.76 | $21.70 | $22.32 | -0.73% | 34,014 |
| Mar 24, 2025 | $22.48 | $22.77 | $22.46 | $22.48 | 0.00% | 17,958 |
| Mar 17, 2025 | $22.44 | $22.81 | $22.44 | $22.48 | -0.49% | 18,129 |
| Mar 10, 2025 | $22.23 | $22.62 | $22.11 | $22.59 | +1.94% | 28,888 |
| Mar 3, 2025 | $22.65 | $22.79 | $22.16 | $22.16 | -1.29% | 30,827 |
| Feb 24, 2025 | $22.23 | $22.77 | $22.23 | $22.45 | +0.36% | 25,309 |
| Feb 18, 2025 | $22.38 | $22.38 | $22.13 | $22.37 | +0.38% | 22,414 |
| Feb 10, 2025 | $22.25 | $22.84 | $21.88 | $22.29 | +0.79% | 30,953 |
| Feb 3, 2025 | $22.14 | $22.46 | $21.87 | $22.11 | +0.18% | 40,306 |
| Jan 27, 2025 | $22.63 | $23.70 | $22.07 | $22.07 | -1.30% | 67,548 |
| Jan 21, 2025 | $22.50 | $22.82 | $22.11 | $22.36 | -0.18% | 36,858 |
| Jan 13, 2025 | $21.61 | $22.41 | $21.61 | $22.40 | +3.18% | 22,805 |
| Jan 6, 2025 | $22.36 | $22.38 | $21.71 | $21.71 | -2.91% | 28,042 |
| Dec 30, 2024 | $22.01 | $22.45 | $21.79 | $22.36 | +2.24% | 52,545 |
| Dec 23, 2024 | $22.48 | $22.84 | $21.87 | $21.87 | -3.40% | 35,965 |
| Dec 16, 2024 | $23.10 | $23.21 | $22.45 | $22.64 | -1.44% | 26,269 |
| Dec 9, 2024 | $23.44 | $23.44 | $22.97 | $22.97 | -0.99% | 14,686 |
| Dec 2, 2024 | $23.32 | $23.40 | $22.91 | $23.20 | +0.13% | 24,289 |
| Nov 25, 2024 | $23.50 | $23.62 | $23.01 | $23.17 | -0.34% | 13,401 |
| Nov 18, 2024 | $23.20 | $23.64 | $22.77 | $23.25 | +0.96% | 33,487 |
| Nov 11, 2024 | $24.17 | $24.17 | $23.03 | $23.03 | -5.19% | 29,006 |
| Nov 4, 2024 | $24.50 | $24.50 | $23.89 | $24.29 | -0.10% | 15,091 |
| Oct 28, 2024 | $24.30 | $24.49 | $24.21 | $24.32 | -0.75% | 9,177 |
| Oct 21, 2024 | $24.36 | $24.74 | $24.01 | $24.50 | -0.00% | 10,542 |
| Oct 14, 2024 | $24.42 | $24.86 | $24.33 | $24.50 | -0.91% | 17,423 |
| Oct 7, 2024 | $24.37 | $24.84 | $24.03 | $24.73 | +0.43% | 17,077 |
| Sep 30, 2024 | $24.75 | $24.77 | $24.00 | $24.62 | -0.04% | 20,101 |
| Sep 23, 2024 | $24.44 | $24.78 | $24.34 | $24.63 | +0.70% | 18,723 |
| Sep 16, 2024 | $24.18 | $24.46 | $24.09 | $24.46 | +1.62% | 22,266 |
| Sep 9, 2024 | $24.11 | $24.29 | $24.00 | $24.07 | +0.50% | 16,381 |
| Sep 3, 2024 | $23.80 | $24.11 | $23.77 | $23.95 | +0.76% | 21,436 |
| Aug 26, 2024 | $24.18 | $24.30 | $23.77 | $23.77 | -1.82% | 40,950 |
| Aug 19, 2024 | $23.95 | $24.31 | $23.95 | $24.21 | +1.85% | 20,051 |
| Aug 12, 2024 | $23.45 | $23.85 | $23.45 | $23.77 | +0.93% | 30,918 |
| Aug 5, 2024 | $23.07 | $23.56 | $22.82 | $23.55 | +1.82% | 30,123 |
| Jul 29, 2024 | $23.15 | $23.37 | $23.05 | $23.13 | -0.09% | 18,932 |
| Jul 22, 2024 | $23.25 | $23.42 | $23.10 | $23.15 | -0.43% | 39,808 |
| Jul 15, 2024 | $22.92 | $23.33 | $22.92 | $23.25 | +1.01% | 28,369 |
| Jul 8, 2024 | $22.70 | $23.11 | $22.52 | $23.02 | +1.80% | 15,158 |
| Jul 1, 2024 | $22.95 | $23.02 | $22.50 | $22.61 | -1.27% | 13,968 |
| Jun 24, 2024 | $23.17 | $23.21 | $22.71 | $22.90 | -1.67% | 30,584 |
| Jun 17, 2024 | $23.11 | $23.29 | $22.90 | $23.29 | +1.35% | 29,774 |
| Jun 10, 2024 | $22.89 | $23.28 | $22.82 | $22.98 | +0.52% | 25,435 |
| Jun 3, 2024 | $22.71 | $23.21 | $22.71 | $22.86 | +0.97% | 27,579 |
| May 28, 2024 | $22.60 | $22.86 | $22.40 | $22.64 | 0.00% | 15,569 |
| May 20, 2024 | $22.61 | $22.73 | $22.50 | $22.64 | -0.04% | 29,962 |
| May 13, 2024 | $22.60 | $22.90 | $22.39 | $22.65 | +0.35% | 23,998 |
| May 6, 2024 | $22.71 | $22.96 | $22.45 | $22.57 | -0.52% | 25,777 |
| Apr 29, 2024 | $22.66 | $22.70 | $22.20 | $22.69 | +0.57% | 49,585 |
| Apr 22, 2024 | $22.80 | $22.98 | $22.55 | $22.56 | -1.70% | 19,452 |
| Apr 15, 2024 | $23.54 | $23.54 | $22.68 | $22.95 | -2.05% | 27,349 |
| Apr 8, 2024 | $23.88 | $23.99 | $23.34 | $23.43 | -2.33% | 20,110 |
| Apr 1, 2024 | $24.50 | $24.50 | $23.64 | $23.99 | -0.04% | 24,861 |
| Mar 25, 2024 | $24.50 | $24.56 | $24.00 | $24.00 | -2.04% | 8,316 |
| Mar 18, 2024 | $24.35 | $24.59 | $24.30 | $24.50 | +1.16% | 14,087 |
| Mar 11, 2024 | $24.70 | $24.94 | $24.21 | $24.22 | -2.19% | 14,009 |
| Mar 4, 2024 | $24.93 | $25.00 | $24.37 | $24.76 | -0.67% | 17,709 |
| Feb 26, 2024 | $24.42 | $24.93 | $24.21 | $24.93 | +2.08% | 36,394 |
| Feb 20, 2024 | $24.36 | $24.55 | $24.10 | $24.42 | +0.26% | 11,923 |
| Feb 12, 2024 | $24.70 | $24.70 | $24.11 | $24.36 | -0.37% | 15,985 |
| Feb 5, 2024 | $24.46 | $24.71 | $24.01 | $24.45 | -1.17% | 12,869 |
| Jan 29, 2024 | $24.30 | $24.79 | $24.03 | $24.74 | +2.83% | 9,211 |
| Jan 22, 2024 | $23.74 | $24.25 | $23.74 | $24.06 | +0.46% | 11,434 |
| Jan 16, 2024 | $23.97 | $24.04 | $23.41 | $23.95 | +0.21% | 10,028 |
| Jan 8, 2024 | $23.48 | $23.97 | $23.43 | $23.90 | +1.45% | 18,230 |
| Jan 2, 2024 | $23.50 | $23.70 | $23.46 | $23.56 | +0.24% | 15,494 |
| Dec 26, 2023 | $23.87 | $24.93 | $23.46 | $23.50 | -1.55% | 12,632 |
| Dec 18, 2023 | $23.91 | $24.94 | $23.71 | $23.87 | -1.04% | 27,424 |
| Dec 11, 2023 | $23.00 | $24.36 | $22.44 | $24.12 | +5.14% | 29,927 |
| Dec 4, 2023 | $23.02 | $23.94 | $22.69 | $22.94 | -1.33% | 33,848 |
| Nov 27, 2023 | $22.44 | $23.44 | $22.02 | $23.25 | +4.54% | 34,847 |
| Nov 20, 2023 | $22.57 | $22.80 | $22.24 | $22.24 | -1.16% | 13,293 |
| Nov 13, 2023 | $22.31 | $22.74 | $21.77 | $22.50 | +1.86% | 26,404 |
| Nov 6, 2023 | $21.76 | $22.41 | $21.55 | $22.09 | +1.33% | 22,377 |
| Oct 30, 2023 | $20.60 | $21.86 | $20.39 | $21.80 | +6.81% | 36,298 |
| Oct 23, 2023 | $20.65 | $20.93 | $20.26 | $20.41 | -1.16% | 28,038 |
| Oct 16, 2023 | $21.97 | $21.97 | $20.65 | $20.65 | -3.82% | 23,667 |
| Oct 9, 2023 | $21.16 | $21.97 | $20.97 | $21.47 | +2.00% | 24,659 |
| Oct 2, 2023 | $22.19 | $22.20 | $20.41 | $21.05 | -4.49% | 17,850 |
| Sep 25, 2023 | $22.61 | $22.81 | $22.04 | $22.04 | -1.65% | 29,865 |
| Sep 18, 2023 | $23.00 | $23.23 | $22.25 | $22.41 | -2.57% | 12,289 |
| Sep 11, 2023 | $22.85 | $23.00 | $22.40 | $23.00 | +1.68% | 24,191 |
| Sep 5, 2023 | $22.74 | $23.20 | $22.44 | $22.62 | -0.62% | 10,223 |
| Aug 28, 2023 | $22.90 | $23.27 | $22.51 | $22.76 | +0.05% | 21,582 |
| Aug 21, 2023 | $22.73 | $23.17 | $22.62 | $22.75 | -1.96% | 18,452 |
| Aug 14, 2023 | $22.87 | $23.21 | $22.65 | $23.21 | +1.20% | 20,400 |
| Aug 7, 2023 | $23.15 | $23.25 | $22.77 | $22.93 | -0.91% | 15,623 |
| Jul 31, 2023 | $23.40 | $23.54 | $22.87 | $23.14 | -0.47% | 24,028 |
| Jul 24, 2023 | $23.55 | $23.55 | $23.15 | $23.25 | -0.60% | 14,871 |
| Jul 17, 2023 | $23.49 | $23.72 | $23.14 | $23.39 | -0.81% | 24,838 |
| Jul 10, 2023 | $23.57 | $23.99 | $23.11 | $23.58 | +0.77% | 24,856 |
| Jul 3, 2023 | $24.99 | $25.16 | $23.34 | $23.40 | -7.33% | 21,414 |
| Jun 26, 2023 | $23.37 | $25.70 | $23.34 | $25.25 | +7.80% | 29,738 |
| Jun 20, 2023 | $23.62 | $23.88 | $23.32 | $23.42 | -2.40% | 1,635 |
| Jun 12, 2023 | $24.16 | $24.46 | $23.60 | $24.00 | -1.64% | 18,702 |
| Jun 5, 2023 | $24.35 | $24.49 | $23.70 | $24.40 | 0.00% | 15,443 |
| May 30, 2023 | $23.03 | $24.44 | $22.98 | $24.40 | +4.77% | 36,524 |
| May 22, 2023 | $23.69 | $23.71 | $22.78 | $23.29 | -1.44% | 22,596 |
| May 15, 2023 | $22.86 | $23.70 | $22.86 | $23.63 | +0.77% | 8,769 |
| May 8, 2023 | $23.49 | $23.69 | $22.78 | $23.45 | -0.15% | 8,727 |
| May 1, 2023 | $23.97 | $23.99 | $22.96 | $23.49 | -2.11% | 18,996 |
| Apr 24, 2023 | $23.61 | $23.99 | $22.31 | $23.99 | -0.21% | 32,620 |
| Apr 17, 2023 | $24.46 | $24.65 | $23.47 | $24.04 | -1.26% | 22,677 |
| Apr 10, 2023 | $23.66 | $24.50 | $23.54 | $24.35 | -0.30% | 12,828 |
| Apr 3, 2023 | $24.35 | $24.54 | $23.72 | $24.42 | -1.21% | 8,368 |
| Mar 27, 2023 | $22.40 | $24.72 | $22.40 | $24.72 | +11.10% | 44,250 |
| Mar 20, 2023 | $23.50 | $23.50 | $22.00 | $22.25 | -4.25% | 16,685 |
| Mar 13, 2023 | $22.71 | $23.63 | $22.50 | $23.24 | +0.75% | 16,114 |
| Mar 6, 2023 | $23.94 | $23.94 | $22.90 | $23.07 | -1.49% | 17,347 |
| Feb 27, 2023 | $23.20 | $23.72 | $23.03 | $23.42 | +0.84% | 21,343 |
| Feb 21, 2023 | $23.90 | $23.90 | $22.54 | $23.22 | -1.19% | 37,103 |
| Feb 13, 2023 | $23.13 | $24.71 | $23.13 | $23.50 | -0.04% | 15,076 |
| Feb 6, 2023 | $23.77 | $24.80 | $23.20 | $23.51 | -1.09% | 12,021 |
| Jan 30, 2023 | $23.85 | $24.74 | $23.50 | $23.77 | -1.39% | 52,661 |
| Jan 23, 2023 | $23.55 | $24.30 | $23.26 | $24.11 | +2.58% | 35,008 |
| Jan 17, 2023 | $23.59 | $24.13 | $22.86 | $23.50 | -0.21% | 14,046 |
| Jan 9, 2023 | $21.81 | $23.55 | $21.77 | $23.55 | +6.08% | 20,273 |
| Jan 3, 2023 | $21.40 | $22.92 | $21.22 | $22.20 | +5.71% | 22,876 |
| Dec 27, 2022 | $21.24 | $22.80 | $20.81 | $21.00 | -1.13% | 40,661 |
| Dec 19, 2022 | $22.26 | $22.70 | $21.08 | $21.24 | -4.58% | 69,481 |
| Dec 12, 2022 | $22.43 | $22.80 | $21.73 | $22.26 | -3.01% | 24,086 |
| Dec 5, 2022 | $23.03 | $24.46 | $21.50 | $22.95 | +0.64% | 40,692 |
| Nov 28, 2022 | $21.86 | $22.98 | $21.47 | $22.81 | +3.94% | 33,385 |
| Nov 21, 2022 | $21.53 | $21.94 | $20.98 | $21.94 | +2.76% | 38,450 |
| Nov 14, 2022 | $21.10 | $22.32 | $21.04 | $21.35 | -1.25% | 28,500 |
| Nov 7, 2022 | $20.39 | $22.15 | $20.25 | $21.62 | +5.26% | 29,340 |
| Oct 31, 2022 | $21.05 | $21.13 | $20.18 | $20.54 | -2.14% | 43,915 |
| Oct 24, 2022 | $20.82 | $21.15 | $20.37 | $20.99 | +0.82% | 53,140 |
| Oct 17, 2022 | $22.09 | $22.09 | $20.35 | $20.82 | -2.35% | 27,200 |
| Oct 10, 2022 | $21.58 | $22.33 | $20.50 | $21.32 | -1.52% | 30,418 |
| Oct 3, 2022 | $22.30 | $23.00 | $20.97 | $21.65 | -2.43% | 34,087 |
| Sep 26, 2022 | $22.60 | $23.21 | $22.19 | $22.19 | -1.87% | 24,236 |
| Sep 19, 2022 | $23.50 | $23.69 | $22.50 | $22.61 | -2.95% | 21,552 |
| Sep 12, 2022 | $24.20 | $24.33 | $23.30 | $23.30 | -4.29% | 16,150 |
| Sep 6, 2022 | $24.26 | $24.35 | $23.76 | $24.34 | -0.19% | 18,872 |
| Aug 29, 2022 | $24.72 | $24.85 | $24.00 | $24.39 | -2.05% | 11,036 |
| Aug 22, 2022 | $24.19 | $25.00 | $23.90 | $24.90 | +3.55% | 25,455 |
| Aug 15, 2022 | $24.75 | $25.44 | $24.05 | $24.05 | -1.65% | 15,125 |
| Aug 8, 2022 | $25.01 | $25.43 | $23.82 | $24.45 | -3.28% | 22,636 |
| Aug 1, 2022 | $25.10 | $25.55 | $24.46 | $25.28 | +1.46% | 8,039 |
| Jul 25, 2022 | $24.20 | $25.05 | $23.87 | $24.92 | +1.82% | 30,601 |
| Jul 18, 2022 | $25.13 | $25.13 | $23.20 | $24.47 | +1.83% | 30,303 |
| Jul 11, 2022 | $24.11 | $24.21 | $23.20 | $24.03 | -0.33% | 24,628 |
| Jul 5, 2022 | $24.07 | $25.12 | $23.24 | $24.11 | +0.17% | 14,387 |
| Jun 27, 2022 | $23.53 | $25.57 | $23.50 | $24.07 | +2.11% | 30,740 |
| Jun 21, 2022 | $23.67 | $24.31 | $23.01 | $23.57 | +2.31% | 27,744 |
| Jun 13, 2022 | $23.49 | $24.02 | $22.32 | $23.04 | -2.95% | 29,491 |
| Jun 6, 2022 | $24.20 | $24.43 | $23.47 | $23.74 | -2.10% | 26,782 |
| May 31, 2022 | $24.16 | $24.40 | $23.85 | $24.25 | +0.04% | 28,786 |
| May 23, 2022 | $22.93 | $24.24 | $22.92 | $24.24 | +4.30% | 33,680 |
| May 16, 2022 | $24.46 | $24.47 | $22.78 | $23.24 | -4.16% | 41,887 |
| May 9, 2022 | $23.10 | $24.56 | $22.70 | $24.25 | +3.99% | 37,713 |
| May 2, 2022 | $24.00 | $24.37 | $23.05 | $23.32 | -2.83% | 36,324 |
| Apr 25, 2022 | $24.28 | $24.81 | $22.90 | $24.00 | -1.68% | 73,711 |
| Apr 18, 2022 | $24.21 | $25.00 | $24.11 | $24.41 | +0.87% | 27,684 |
| Apr 11, 2022 | $24.21 | $24.47 | $23.75 | $24.20 | -1.19% | 28,253 |
| Apr 4, 2022 | $25.08 | $25.41 | $24.49 | $24.49 | -2.00% | 43,086 |
| Mar 28, 2022 | $25.01 | $25.70 | $24.86 | $24.99 | -0.20% | 21,651 |
| Mar 21, 2022 | $25.11 | $25.36 | $24.98 | $25.04 | -1.22% | 25,189 |
| Mar 14, 2022 | $24.89 | $25.59 | $24.47 | $25.35 | +2.26% | 41,136 |
| Mar 7, 2022 | $25.18 | $25.29 | $24.71 | $24.79 | -1.48% | 41,755 |
| Feb 28, 2022 | $25.39 | $25.50 | $25.02 | $25.16 | -0.63% | 64,900 |
| Feb 22, 2022 | $25.16 | $25.32 | $24.98 | $25.32 | +0.34% | 18,992 |
| Feb 14, 2022 | $25.14 | $25.40 | $24.88 | $25.24 | +0.78% | 39,765 |
| Feb 7, 2022 | $25.44 | $25.55 | $24.75 | $25.04 | -1.42% | 56,543 |
| Jan 31, 2022 | $25.41 | $26.05 | $25.35 | $25.40 | +0.47% | 54,208 |
| Jan 24, 2022 | $26.10 | $26.33 | $25.28 | $25.28 | -3.14% | 49,958 |
| Jan 18, 2022 | $26.31 | $26.31 | $26.10 | $26.10 | -0.95% | 22,692 |
| Jan 10, 2022 | $26.33 | $26.50 | $26.23 | $26.35 | +0.08% | 28,029 |
| Jan 3, 2022 | $26.90 | $27.40 | $26.05 | $26.33 | -2.74% | 72,099 |
| Dec 27, 2021 | $27.19 | $27.50 | $27.01 | $27.07 | -0.41% | 8,836 |
| Dec 20, 2021 | $27.32 | $27.40 | $26.97 | $27.18 | -0.52% | 10,220 |
| Dec 13, 2021 | $27.03 | $27.35 | $26.80 | $27.32 | +0.27% | 17,493 |
| Dec 6, 2021 | $26.75 | $27.25 | $26.55 | $27.25 | +1.47% | 33,890 |
| Nov 29, 2021 | $26.45 | $27.00 | $26.25 | $26.86 | +1.96% | 20,545 |
| Nov 22, 2021 | $26.76 | $26.84 | $26.34 | $26.34 | -1.09% | 15,185 |
| Nov 15, 2021 | $26.88 | $26.90 | $26.59 | $26.63 | -0.63% | 6,003 |
| Nov 8, 2021 | $27.18 | $27.19 | $26.69 | $26.80 | -1.18% | 10,899 |
| Nov 1, 2021 | $27.00 | $27.18 | $26.78 | $27.12 | +0.26% | 17,491 |
| Oct 25, 2021 | $26.66 | $27.05 | $26.56 | $27.05 | +0.86% | 32,437 |
| Oct 18, 2021 | $27.15 | $27.15 | $26.58 | $26.82 | -0.65% | 33,950 |
| Oct 11, 2021 | $26.51 | $27.15 | $26.51 | $27.00 | +1.72% | 16,203 |
| Oct 4, 2021 | $27.03 | $27.03 | $26.41 | $26.54 | -1.85% | 27,072 |
| Sep 27, 2021 | $26.76 | $27.04 | $26.29 | $27.04 | +1.08% | 12,326 |
| Sep 20, 2021 | $27.09 | $27.16 | $26.72 | $26.75 | -1.15% | 13,618 |
| Sep 13, 2021 | $27.04 | $27.07 | $26.89 | $27.06 | -0.08% | 3,696 |
| Sep 7, 2021 | $27.23 | $27.23 | $26.91 | $27.08 | -0.43% | 13,443 |
| Aug 30, 2021 | $26.86 | $27.20 | $26.84 | $27.20 | +1.64% | 23,946 |
| Aug 23, 2021 | $27.05 | $27.15 | $26.50 | $26.76 | -1.29% | 56,730 |
| Aug 16, 2021 | $27.18 | $27.18 | $26.77 | $27.11 | -0.29% | 15,930 |
| Aug 9, 2021 | $26.93 | $27.19 | $26.80 | $27.19 | +0.70% | 27,074 |
| Aug 2, 2021 | $26.99 | $27.17 | $26.85 | $27.00 | +0.07% | 16,332 |
| Jul 26, 2021 | $26.80 | $26.99 | $26.70 | $26.98 | +0.78% | 18,042 |
| Jul 19, 2021 | $26.68 | $26.83 | $26.55 | $26.77 | +0.22% | 22,141 |
| Jul 12, 2021 | $26.83 | $27.01 | $26.61 | $26.71 | -0.60% | 23,607 |
| Jul 6, 2021 | $27.00 | $27.02 | $26.83 | $26.87 | -0.66% | 24,098 |
| Jun 28, 2021 | $26.94 | $27.19 | $26.90 | $27.05 | -0.22% | 15,416 |
| Jun 21, 2021 | $26.88 | $27.11 | $26.85 | $27.11 | +0.97% | 15,842 |
| Jun 14, 2021 | $26.81 | $26.96 | $26.76 | $26.85 | +0.04% | 23,881 |
| Jun 7, 2021 | $26.83 | $26.90 | $26.70 | $26.84 | +0.22% | 23,908 |
| Jun 1, 2021 | $26.73 | $27.31 | $26.65 | $26.78 | -0.22% | 46,472 |
| May 24, 2021 | $26.85 | $26.85 | $26.50 | $26.84 | +1.02% | 21,687 |
| May 17, 2021 | $26.44 | $26.71 | $26.44 | $26.57 | -0.14% | 30,334 |
| May 10, 2021 | $26.78 | $26.92 | $26.37 | $26.61 | -0.57% | 35,700 |
| May 3, 2021 | $27.18 | $28.45 | $26.74 | $26.76 | -1.54% | 76,551 |
| Apr 26, 2021 | $26.97 | $27.18 | $26.73 | $27.18 | +1.19% | 29,754 |
| Apr 19, 2021 | $26.87 | $26.90 | $26.71 | $26.86 | -0.15% | 16,618 |
| Apr 12, 2021 | $26.84 | $27.16 | $26.84 | $26.90 | 0.00% | 9,084 |
| Apr 5, 2021 | $26.92 | $27.15 | $26.75 | $26.90 | -0.04% | 20,740 |
| Mar 29, 2021 | $26.80 | $26.91 | $26.68 | $26.91 | +0.22% | 10,794 |
| Mar 22, 2021 | $27.27 | $27.54 | $26.80 | $26.85 | -1.50% | 24,344 |
| Mar 15, 2021 | $27.26 | $27.79 | $26.65 | $27.26 | -1.73% | 15,492 |
| Mar 8, 2021 | $27.05 | $27.74 | $26.66 | $27.74 | +2.17% | 20,506 |
| Mar 1, 2021 | $26.79 | $27.15 | $26.52 | $27.15 | +2.41% | 20,043 |
| Feb 22, 2021 | $26.45 | $27.25 | $26.32 | $26.51 | -1.34% | 58,761 |
| Feb 16, 2021 | $26.47 | $27.51 | $26.13 | $26.87 | +1.51% | 97,596 |
| Feb 8, 2021 | $26.58 | $26.76 | $26.42 | $26.47 | -0.75% | 17,289 |
| Feb 1, 2021 | $26.77 | $27.08 | $26.51 | $26.67 | -0.04% | 32,357 |
| Jan 25, 2021 | $26.92 | $27.19 | $26.46 | $26.68 | -0.89% | 80,667 |
| Jan 19, 2021 | $26.97 | $27.20 | $26.75 | $26.92 | -0.70% | 28,478 |
| Jan 11, 2021 | $26.71 | $27.30 | $26.51 | $27.11 | +0.41% | 31,704 |
| Jan 4, 2021 | $27.01 | $27.16 | $26.41 | $27.00 | -0.59% | 28,390 |
| Dec 28, 2020 | $27.23 | $27.29 | $26.94 | $27.16 | +0.02% | 11,655 |
| Dec 21, 2020 | $27.09 | $27.20 | $26.93 | $27.16 | +0.06% | 19,524 |
| Dec 14, 2020 | $27.04 | $27.20 | $26.98 | $27.14 | +0.59% | 18,780 |
| Dec 7, 2020 | $27.44 | $27.48 | $26.92 | $26.98 | -1.86% | 32,546 |
| Nov 30, 2020 | $27.49 | $27.80 | $27.07 | $27.49 | +0.95% | 32,406 |
| Nov 23, 2020 | $27.58 | $27.95 | $27.23 | $27.23 | -0.94% | 3,562 |
| Nov 16, 2020 | $26.99 | $27.53 | $26.99 | $27.49 | +1.36% | 17,505 |
| Nov 9, 2020 | $27.22 | $28.02 | $26.89 | $27.12 | -1.09% | 29,732 |
| Nov 2, 2020 | $27.08 | $27.44 | $26.93 | $27.42 | +1.41% | 13,451 |
| Oct 26, 2020 | $27.05 | $27.23 | $26.70 | $27.04 | -0.22% | 19,708 |
| Oct 19, 2020 | $26.82 | $27.24 | $26.59 | $27.10 | +1.50% | 24,928 |
| Oct 12, 2020 | $26.75 | $26.83 | $26.35 | $26.70 | -0.71% | 32,470 |
| Oct 5, 2020 | $27.00 | $27.53 | $26.77 | $26.89 | -0.76% | 12,755 |
| Sep 28, 2020 | $26.60 | $27.23 | $26.49 | $27.10 | +1.86% | 17,439 |
| Sep 21, 2020 | $26.66 | $26.91 | $26.22 | $26.60 | -0.49% | 24,596 |
| Sep 14, 2020 | $26.68 | $26.73 | $26.33 | $26.73 | +0.94% | 31,574 |
| Sep 8, 2020 | $26.45 | $26.68 | $26.21 | $26.48 | +0.18% | 38,320 |
| Aug 31, 2020 | $26.95 | $27.23 | $26.41 | $26.43 | -3.00% | 33,190 |
| Aug 24, 2020 | $26.45 | $27.25 | $26.45 | $27.25 | +2.83% | 45,087 |
| Aug 17, 2020 | $26.65 | $27.11 | $26.31 | $26.50 | -0.23% | 47,619 |
| Aug 10, 2020 | $26.28 | $26.78 | $26.05 | $26.56 | +0.95% | 32,517 |
| Aug 3, 2020 | $26.78 | $26.90 | $25.68 | $26.31 | -1.46% | 112,760 |
| Jul 27, 2020 | $26.20 | $26.95 | $25.71 | $26.70 | +2.30% | 38,489 |
| Jul 20, 2020 | $26.40 | $26.40 | $25.87 | $26.10 | -0.69% | 9,725 |
| Jul 13, 2020 | $25.97 | $26.40 | $25.60 | $26.28 | +1.71% | 19,836 |
| Jul 6, 2020 | $26.42 | $26.43 | $25.38 | $25.84 | -3.08% | 25,956 |
| Jun 29, 2020 | $26.40 | $26.94 | $25.65 | $26.66 | +2.15% | 15,884 |
| Jun 22, 2020 | $25.60 | $26.40 | $25.50 | $26.10 | +1.95% | 16,180 |
| Jun 15, 2020 | $25.35 | $25.97 | $25.35 | $25.60 | +0.83% | 32,373 |
| Jun 8, 2020 | $25.86 | $26.50 | $25.39 | $25.39 | -1.97% | 32,847 |
| Jun 1, 2020 | $24.88 | $25.90 | $24.88 | $25.90 | +4.10% | 50,829 |
| May 26, 2020 | $25.13 | $25.25 | $24.70 | $24.88 | +0.12% | 53,864 |
| May 18, 2020 | $25.35 | $25.50 | $24.45 | $24.85 | -0.80% | 104,979 |
| May 11, 2020 | $25.15 | $25.53 | $24.50 | $25.05 | -0.40% | 81,198 |
| May 4, 2020 | $25.10 | $25.62 | $25.04 | $25.15 | +0.60% | 32,089 |
| Apr 27, 2020 | $25.34 | $26.58 | $25.00 | $25.00 | -1.34% | 66,213 |
| Apr 20, 2020 | $24.30 | $25.34 | $24.30 | $25.34 | +0.55% | 64,010 |
| Apr 13, 2020 | $25.00 | $25.34 | $24.57 | $25.20 | +0.80% | 38,976 |
| Apr 6, 2020 | $24.49 | $25.00 | $23.48 | $25.00 | +2.46% | 56,925 |
| Mar 30, 2020 | $22.70 | $24.50 | $22.27 | $24.40 | +1.88% | 50,885 |
| Mar 23, 2020 | $24.00 | $24.50 | $20.07 | $23.95 | -0.21% | 99,421 |
| Mar 16, 2020 | $23.80 | $25.20 | $19.03 | $24.00 | -3.23% | 145,710 |
| Mar 9, 2020 | $26.07 | $26.40 | $22.50 | $24.80 | -5.88% | 141,273 |
| Mar 2, 2020 | $26.00 | $27.04 | $25.36 | $26.35 | +0.19% | 36,182 |
| Feb 24, 2020 | $26.69 | $27.20 | $26.21 | $26.30 | -1.87% | 50,036 |
| Feb 18, 2020 | $26.79 | $26.92 | $26.61 | $26.80 | +0.37% | 20,207 |
| Feb 10, 2020 | $26.64 | $26.81 | $26.15 | $26.70 | +0.38% | 50,764 |
| Feb 3, 2020 | $26.80 | $27.01 | $26.56 | $26.60 | -0.75% | 38,389 |
| Jan 27, 2020 | $26.40 | $26.80 | $26.29 | $26.80 | +0.75% | 51,813 |
| Jan 21, 2020 | $26.60 | $26.74 | $26.49 | $26.60 | +0.04% | 36,027 |
| Jan 13, 2020 | $27.22 | $27.22 | $26.33 | $26.59 | -2.04% | 94,032 |
| Jan 6, 2020 | $27.14 | $27.22 | $26.75 | $27.14 | +0.09% | 49,556 |
| Dec 30, 2019 | $27.20 | $27.27 | $26.49 | $27.12 | +0.22% | 31,922 |
| Dec 23, 2019 | $26.97 | $27.20 | $26.60 | $27.06 | +0.22% | 16,972 |
| Dec 16, 2019 | $26.10 | $27.00 | $26.01 | $27.00 | +3.65% | 42,742 |
| Dec 9, 2019 | $26.15 | $26.34 | $25.99 | $26.05 | +0.19% | 25,465 |
| Dec 2, 2019 | $26.12 | $26.36 | $25.98 | $26.00 | -1.29% | 41,407 |
| Nov 25, 2019 | $26.10 | $26.50 | $26.04 | $26.34 | +0.65% | 21,370 |
| Nov 18, 2019 | $26.10 | $26.41 | $26.00 | $26.17 | +0.09% | 46,169 |
| Nov 11, 2019 | $26.47 | $26.51 | $26.10 | $26.15 | -1.37% | 57,578 |
| Nov 4, 2019 | $26.95 | $27.00 | $26.47 | $26.51 | -2.29% | 40,658 |
| Oct 28, 2019 | $26.71 | $27.85 | $26.60 | $27.13 | +1.61% | 64,940 |
| Oct 21, 2019 | $26.80 | $26.90 | $26.40 | $26.70 | -0.71% | 73,217 |
| Oct 14, 2019 | $26.95 | $26.95 | $26.56 | $26.89 | +0.34% | 58,312 |
| Oct 7, 2019 | $26.95 | $26.95 | $26.48 | $26.80 | +0.94% | 43,662 |
| Sep 30, 2019 | $26.43 | $26.76 | $26.29 | $26.55 | +0.23% | 65,993 |
| Sep 23, 2019 | $26.46 | $26.67 | $26.25 | $26.49 | +0.15% | 57,863 |
| Sep 16, 2019 | $25.83 | $26.55 | $25.83 | $26.45 | +1.81% | 78,037 |
| Sep 9, 2019 | $26.26 | $26.35 | $25.55 | $25.98 | -1.03% | 146,080 |
| Sep 3, 2019 | $26.49 | $26.75 | $25.95 | $26.25 | -1.87% | 84,433 |
| Aug 26, 2019 | $26.65 | $26.75 | $26.14 | $26.75 | +0.19% | 93,011 |
| Aug 19, 2019 | $25.82 | $26.70 | $25.82 | $26.70 | +3.41% | 100,668 |
| Aug 12, 2019 | $26.00 | $26.18 | $25.70 | $25.82 | -0.67% | 142,081 |
| Aug 5, 2019 | $26.45 | $26.45 | $25.52 | $26.00 | -1.53% | 162,133 |
| Jul 29, 2019 | $26.20 | $26.70 | $26.17 | $26.40 | +0.76% | 95,074 |
| Jul 22, 2019 | $25.82 | $26.20 | $25.81 | $26.20 | +1.71% | 66,841 |
| Jul 15, 2019 | $26.05 | $26.10 | $25.75 | $25.76 | -0.96% | 109,502 |
| Jul 8, 2019 | $25.50 | $26.05 | $25.39 | $26.01 | +2.20% | 112,490 |
| Jul 1, 2019 | $25.37 | $25.50 | $25.25 | $25.45 | -0.47% | 114,937 |
| Jun 24, 2019 | $25.47 | $25.61 | $25.37 | $25.57 | +0.61% | 194,718 |
| Jun 17, 2019 | $25.37 | $25.55 | $25.36 | $25.42 | +0.06% | 200,971 |
| Jun 10, 2019 | $25.58 | $25.58 | $25.19 | $25.40 | -0.47% | 501,134 |
| Jun 3, 2019 | $25.55 | $25.64 | $25.44 | $25.52 | -0.20% | 169,814 |
| May 28, 2019 | $25.20 | $25.64 | $25.15 | $25.57 | +1.79% | 611,305 |
| May 20, 2019 | $25.13 | $25.25 | $25.06 | $25.12 | -0.14% | 397,658 |
| May 13, 2019 | $24.85 | $25.20 | $24.75 | $25.16 | +1.23% | 531,627 |
| May 9, 2019 | $24.88 | $25.02 | $24.80 | $24.85 | – | 935,036 |
Seasonality
AGM.PD return in each calendar month over the last 8 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% | -0.4% | -0.0% | -1.5% | -0.8% | 3.0% | 1.3% | 0.3% | -0.7% | -2.6% | 1.6% | -0.4% |
| Months up | 4 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 7 of 8 | 7 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 3 of 7 | 3 of 7 |
| 2026 | 3.9% | 1.4% | -5.9% | 2.2% | -0.7% | 3.0% | 2.7% | -0.8% | -6.0% | -8.9% | ||
| 2025 | 0.8% | 1.7% | 1.2% | -1.2% | -5.2% | 2.9% | 2.4% | 5.3% | 2.8% | -4.9% | -2.8% | -1.7% |
| 2024 | 2.8% | 2.7% | -1.8% | -7.5% | 1.9% | 1.1% | 3.0% | 2.4% | 3.7% | 0.8% | -5.4% | -4.0% |
| 2023 | 15.8% | -5.1% | 8.7% | -3.0% | 0.0% | 6.8% | -8.0% | -2.1% | -1.6% | -6.1% | 13.2% | 1.7% |
| 2022 | -5.4% | -0.9% | 0.9% | -5.0% | 0.7% | 1.9% | 2.6% | -3.2% | -6.5% | -7.2% | 9.9% | -5.6% |
| 2021 | -1.8% | -0.6% | 2.6% | 1.3% | -1.3% | 1.3% | 0.5% | -0.1% | 0.7% | 1.0% | -1.8% | 3.3% |
| 2020 | -0.7% | -1.9% | -6.0% | 3.0% | -0.8% | 6.5% | 2.1% | 0.6% | 1.3% | 0.7% | 1.8% | -0.1% |
| 2019 | 0.0% | 5.3% | 0.4% | 0.0% | 3.8% | -3.9% | 3.9% |