Federal Agricultural Mortgage Corp (AGM.PI) stock
AGM.PINYSEFederal & Federally-Sponsored Credit AgenciesFiscal year ends December 31Also trades as AGM, AGM.A, AGM.PD, AGM.PE, AGM.PF, AGM.PG, AGM.PH
$21.70+0.20 (+0.93%)
Close on Oct 30, 2026Market cap $236.14MP/E 1.2Yield 6.91%
Price history
Federal Agricultural Mortgage share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.70
+0.93% on the day
52-week range
$21.20 – $25.10
-13.5% from the high
Change over 52 weeks
-12.6%
From $24.83 on May 13, 2026
Average volume
16,500
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.48 | $21.78 | $21.40 | $21.70 | +0.93% | 22,670 |
| Oct 29, 2026 | $21.20 | $21.60 | $21.20 | $21.50 | +1.13% | 12,459 |
| Oct 28, 2026 | $21.79 | $21.90 | $21.24 | $21.26 | -3.89% | 25,383 |
| Oct 27, 2026 | $22.12 | $22.34 | $21.95 | $22.12 | +1.00% | 12,740 |
| Oct 26, 2026 | $22.98 | $22.98 | $21.90 | $21.90 | -4.45% | 30,307 |
| Oct 23, 2026 | $23.25 | $23.30 | $22.92 | $22.92 | -1.42% | 2,785 |
| Oct 22, 2026 | $23.76 | $23.76 | $23.00 | $23.25 | -2.02% | 25,273 |
| Oct 21, 2026 | $23.74 | $23.75 | $23.69 | $23.73 | +0.13% | 5,181 |
| Oct 20, 2026 | $23.70 | $23.72 | $23.21 | $23.70 | -0.21% | 6,936 |
| Oct 19, 2026 | $23.67 | $23.80 | $23.66 | $23.75 | +0.87% | 13,898 |
| Oct 16, 2026 | $23.86 | $23.86 | $23.37 | $23.55 | -0.86% | 2,897 |
| Oct 15, 2026 | $23.52 | $23.75 | $23.52 | $23.75 | +0.98% | 10,022 |
| Oct 14, 2026 | $23.51 | $23.68 | $23.17 | $23.52 | -1.20% | 10,969 |
| Oct 13, 2026 | $23.85 | $23.85 | $23.65 | $23.81 | -0.19% | 2,408 |
| Oct 12, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | +0.93% | 1,187 |
| Oct 9, 2026 | $23.73 | $23.90 | $23.52 | $23.63 | +0.34% | 1,983 |
| Oct 8, 2026 | $23.41 | $23.99 | $23.41 | $23.55 | +0.47% | 5,753 |
| Oct 7, 2026 | $23.67 | $23.75 | $23.44 | $23.44 | -1.88% | 14,827 |
| Oct 6, 2026 | $23.72 | $23.97 | $23.55 | $23.89 | +1.14% | 6,335 |
| Oct 5, 2026 | $23.90 | $24.01 | $23.52 | $23.62 | -1.62% | 12,054 |
| Oct 2, 2026 | $24.21 | $24.25 | $24.01 | $24.01 | -0.25% | 7,501 |
| Oct 1, 2026 | $24.00 | $24.15 | $23.71 | $24.07 | -1.23% | 8,151 |
| Sep 30, 2026 | $24.11 | $24.57 | $24.11 | $24.37 | +0.79% | 11,875 |
| Sep 29, 2026 | $24.15 | $24.18 | $23.70 | $24.18 | +0.12% | 9,109 |
| Sep 28, 2026 | $23.92 | $24.19 | $23.82 | $24.15 | +0.54% | 16,274 |
| Sep 25, 2026 | $23.96 | $24.20 | $23.96 | $24.02 | -0.12% | 8,309 |
| Sep 24, 2026 | $24.25 | $24.50 | $24.00 | $24.05 | -1.31% | 6,495 |
| Sep 23, 2026 | $24.66 | $24.75 | $24.25 | $24.37 | -1.47% | 8,103 |
| Sep 22, 2026 | $24.80 | $24.86 | $24.50 | $24.73 | +0.42% | 3,087 |
| Sep 21, 2026 | $24.59 | $24.90 | $24.58 | $24.63 | +0.20% | 16,657 |
| Sep 18, 2026 | $24.70 | $24.98 | $24.58 | $24.58 | -0.88% | 7,726 |
| Sep 17, 2026 | $24.60 | $24.80 | $24.60 | $24.80 | +0.40% | 2,940 |
| Sep 16, 2026 | $24.70 | $24.71 | $24.65 | $24.70 | -0.16% | 7,039 |
| Sep 15, 2026 | $24.69 | $24.75 | $24.57 | $24.74 | -0.04% | 8,052 |
| Sep 14, 2026 | $24.91 | $24.91 | $24.51 | $24.75 | -0.20% | 3,120 |
| Sep 11, 2026 | $24.89 | $24.89 | $24.50 | $24.80 | +0.24% | 11,561 |
| Sep 10, 2026 | $24.74 | $24.87 | $24.66 | $24.74 | -0.64% | 4,808 |
| Sep 9, 2026 | $24.37 | $24.90 | $24.37 | $24.90 | +1.49% | 467,097 |
| Sep 8, 2026 | $24.70 | $25.00 | $24.54 | $24.54 | -0.26% | 13,350 |
| Sep 4, 2026 | $24.30 | $24.60 | $24.30 | $24.60 | +0.41% | 4,703 |
| Sep 3, 2026 | $24.44 | $24.55 | $24.25 | $24.50 | +0.41% | 7,046 |
| Sep 2, 2026 | $24.30 | $24.55 | $24.30 | $24.40 | +0.08% | 5,804 |
| Sep 1, 2026 | $24.32 | $24.60 | $24.22 | $24.38 | -0.93% | 2,372 |
| Aug 31, 2026 | $24.60 | $25.00 | $24.48 | $24.61 | +0.45% | 1,641 |
| Aug 28, 2026 | $24.65 | $24.93 | $24.38 | $24.50 | +0.62% | 20,902 |
| Aug 27, 2026 | $24.39 | $24.65 | $24.35 | $24.35 | -0.16% | 12,822 |
| Aug 26, 2026 | $24.23 | $24.45 | $24.23 | $24.39 | +0.29% | 10,786 |
| Aug 25, 2026 | $24.31 | $24.44 | $24.23 | $24.32 | -0.61% | 15,392 |
| Aug 24, 2026 | $24.00 | $24.69 | $24.00 | $24.47 | +0.95% | 11,607 |
| Aug 21, 2026 | $24.30 | $24.85 | $24.23 | $24.24 | -0.82% | 27,989 |
| Aug 20, 2026 | $24.46 | $24.50 | $24.44 | $24.44 | -0.65% | 4,053 |
| Aug 19, 2026 | $24.50 | $24.62 | $24.45 | $24.60 | +0.29% | 7,001 |
| Aug 18, 2026 | $24.30 | $24.55 | $24.30 | $24.53 | +0.33% | 8,873 |
| Aug 17, 2026 | $24.30 | $24.45 | $24.30 | $24.45 | +0.25% | 8,660 |
| Aug 14, 2026 | $24.34 | $24.39 | $24.31 | $24.39 | -0.25% | 1,586 |
| Aug 13, 2026 | $24.39 | $24.47 | $24.39 | $24.45 | +0.66% | 8,349 |
| Aug 12, 2026 | $24.12 | $24.31 | $24.12 | $24.29 | +0.37% | 4,387 |
| Aug 11, 2026 | $24.18 | $24.29 | $24.18 | $24.20 | -0.32% | 5,936 |
| Aug 10, 2026 | $24.12 | $24.30 | $24.12 | $24.28 | +0.24% | 10,831 |
| Aug 7, 2026 | $23.99 | $24.29 | $23.99 | $24.22 | +0.79% | 9,890 |
| Aug 6, 2026 | $24.00 | $24.08 | $23.98 | $24.03 | -0.25% | 17,635 |
| Aug 5, 2026 | $24.06 | $24.10 | $23.99 | $24.09 | -0.04% | 12,693 |
| Aug 4, 2026 | $24.11 | $24.24 | $24.09 | $24.10 | -0.58% | 9,811 |
| Aug 3, 2026 | $24.15 | $24.24 | $24.15 | $24.24 | 0.00% | 3,753 |
| Jul 31, 2026 | $24.02 | $24.25 | $24.02 | $24.24 | +0.37% | 16,980 |
| Jul 30, 2026 | $24.00 | $24.15 | $24.00 | $24.15 | +0.42% | 8,839 |
| Jul 29, 2026 | $24.01 | $24.23 | $24.01 | $24.05 | -0.37% | 9,774 |
| Jul 28, 2026 | $24.09 | $24.14 | $24.06 | $24.14 | +0.29% | 3,745 |
| Jul 27, 2026 | $24.07 | $24.10 | $24.07 | $24.07 | -0.12% | 3,754 |
| Jul 24, 2026 | $23.97 | $24.15 | $23.97 | $24.10 | +0.29% | 17,112 |
| Jul 23, 2026 | $23.96 | $24.04 | $23.91 | $24.03 | +0.04% | 7,205 |
| Jul 22, 2026 | $24.11 | $24.11 | $23.95 | $24.02 | +0.08% | 12,756 |
| Jul 21, 2026 | $23.95 | $24.10 | $23.95 | $24.00 | -0.10% | 21,012 |
| Jul 20, 2026 | $23.95 | $24.13 | $23.95 | $24.03 | +0.31% | 16,081 |
| Jul 17, 2026 | $24.10 | $24.16 | $23.85 | $23.95 | +0.13% | 17,079 |
| Jul 16, 2026 | $24.20 | $24.28 | $23.92 | $23.92 | -0.99% | 29,452 |
| Jul 15, 2026 | $24.00 | $24.25 | $24.00 | $24.16 | +0.54% | 20,085 |
| Jul 14, 2026 | $23.97 | $24.15 | $23.97 | $24.03 | 0.00% | 12,088 |
| Jul 13, 2026 | $23.97 | $24.05 | $23.97 | $24.03 | -0.08% | 11,091 |
| Jul 10, 2026 | $23.95 | $24.05 | $23.91 | $24.05 | +0.25% | 23,467 |
| Jul 9, 2026 | $23.80 | $23.99 | $23.70 | $23.99 | +0.61% | 28,317 |
| Jul 8, 2026 | $23.83 | $23.89 | $23.65 | $23.85 | -0.23% | 18,857 |
| Jul 7, 2026 | $23.85 | $23.90 | $23.76 | $23.90 | +0.25% | 12,320 |
| Jul 6, 2026 | $23.73 | $23.93 | $23.73 | $23.84 | +0.38% | 6,063 |
| Jul 2, 2026 | $23.78 | $23.80 | $23.72 | $23.75 | 0.00% | 11,024 |
| Jul 1, 2026 | $23.67 | $23.75 | $23.61 | $23.75 | +0.13% | 14,646 |
| Jun 30, 2026 | $23.85 | $24.04 | $23.72 | $23.72 | -1.08% | 30,202 |
| Jun 29, 2026 | $23.90 | $24.04 | $23.90 | $23.98 | +0.13% | 10,841 |
| Jun 26, 2026 | $23.75 | $23.95 | $23.75 | $23.95 | +0.55% | 6,362 |
| Jun 25, 2026 | $24.06 | $24.10 | $23.76 | $23.82 | -1.00% | 33,962 |
| Jun 24, 2026 | $24.18 | $24.18 | $24.03 | $24.06 | +0.25% | 17,999 |
| Jun 23, 2026 | $24.05 | $24.05 | $23.97 | $24.00 | -0.21% | 4,276 |
| Jun 22, 2026 | $24.01 | $24.15 | $24.00 | $24.05 | -0.41% | 24,251 |
| Jun 18, 2026 | $24.00 | $24.16 | $24.00 | $24.15 | +0.88% | 20,116 |
| Jun 17, 2026 | $23.80 | $24.10 | $23.80 | $23.94 | +0.34% | 28,505 |
| Jun 16, 2026 | $23.74 | $23.93 | $23.72 | $23.86 | +0.25% | 27,376 |
| Jun 15, 2026 | $23.62 | $23.83 | $23.60 | $23.80 | +0.89% | 27,585 |
| Jun 12, 2026 | $23.65 | $23.67 | $23.57 | $23.59 | -0.08% | 12,248 |
| Jun 11, 2026 | $23.45 | $23.65 | $23.44 | $23.61 | +0.77% | 51,081 |
| Jun 10, 2026 | $23.54 | $23.62 | $23.43 | $23.43 | -0.89% | 86,525 |
| Jun 9, 2026 | $23.77 | $23.96 | $23.57 | $23.64 | -0.48% | 38,822 |
| Jun 8, 2026 | $24.10 | $24.13 | $23.71 | $23.76 | -1.23% | 70,443 |
| Jun 5, 2026 | $24.10 | $24.21 | $24.04 | $24.05 | -0.48% | 32,323 |
| Jun 4, 2026 | $24.24 | $24.25 | $24.15 | $24.17 | -0.19% | 27,338 |
| Jun 3, 2026 | $24.27 | $24.30 | $24.13 | $24.21 | -0.21% | 57,084 |
| Jun 2, 2026 | $24.40 | $24.46 | $24.20 | $24.26 | -0.70% | 76,717 |
| Jun 1, 2026 | $24.46 | $24.49 | $24.38 | $24.43 | -0.20% | 21,069 |
| May 29, 2026 | $24.52 | $24.54 | $24.39 | $24.48 | +0.16% | 364,142 |
| May 28, 2026 | $24.25 | $24.56 | $24.25 | $24.44 | +0.70% | 133,343 |
| May 27, 2026 | $24.29 | $24.29 | $24.16 | $24.27 | -0.12% | 200,183 |
| May 26, 2026 | $24.40 | $24.48 | $24.24 | $24.30 | -0.16% | 74,749 |
| May 22, 2026 | $24.60 | $24.60 | $24.21 | $24.34 | -0.21% | 114,262 |
| May 21, 2026 | $24.25 | $24.39 | $24.25 | $24.39 | +0.58% | 13,519 |
| May 20, 2026 | $24.45 | $24.45 | $23.00 | $24.25 | -0.61% | 38,800 |
| May 19, 2026 | $24.50 | $24.50 | $24.27 | $24.40 | -0.49% | 70,203 |
| May 18, 2026 | $24.42 | $24.65 | $24.42 | $24.52 | -0.53% | 17,138 |
| May 15, 2026 | $24.50 | $24.65 | $24.50 | $24.65 | +0.16% | 23,870 |
| May 14, 2026 | $24.90 | $24.90 | $24.61 | $24.61 | -0.89% | 35,827 |
| May 13, 2026 | $24.82 | $25.10 | $24.82 | $24.83 | – | 1,175,989 |