NYSE:AGM.A | Historical Stock Price | FEDERAL AGRICULTURAL MORTGAGE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.71$4.92$14.13$40.63$116.82$335.871993-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.25$103.62300——
2020-12-30$65.82$104.53600——
2020-12-29$67.81$107.690——
2020-12-28$67.81$107.69900——
2020-12-24$62.26$98.870——
2020-12-23$62.26$98.871,200——
2020-12-22$57.55$91.390——
2020-12-21$57.55$91.39300——
2020-12-18$61.63$97.870——
2020-12-17$61.63$97.87600——
2020-12-16$61.49$97.650——
2020-12-15$61.49$97.65300——
2020-12-14$64.50$102.430——
2020-12-11$64.50$101.161,600——
2020-12-10$60.51$94.900——
2020-12-09$60.51$94.900——
2020-12-08$60.51$94.900——
2020-12-07$60.51$94.90100——
2020-12-04$59.24$92.91300——
2020-12-03$58.24$91.340——
2020-12-02$58.24$91.34400——
2020-12-01$58.11$91.142,200——
2020-11-30$60.86$95.450——
2020-11-27$60.86$95.450——
2020-11-25$60.86$95.450——
2020-11-24$60.86$95.45200——
2020-11-23$61.51$96.470——
2020-11-20$61.51$96.470——
2020-11-19$61.51$96.470——
2020-11-18$61.51$96.470——
2020-11-17$61.51$96.470——
2020-11-16$61.51$96.47100——
2020-11-13$55.93$87.720——
2020-11-12$55.93$87.720——
2020-11-11$55.93$87.720——
2020-11-10$55.93$87.72600——
2020-11-09$56.37$88.410——
2020-11-06$56.37$88.410——
2020-11-05$56.37$88.410——
2020-11-04$56.37$88.41300——
2020-11-03$59.74$93.690——
2020-11-02$59.74$93.690——
2020-10-30$59.74$93.690——
2020-10-29$59.74$93.690——
2020-10-28$59.74$93.690——
2020-10-27$59.74$93.690——
2020-10-26$59.74$93.690——
2020-10-23$59.74$93.690——
2020-10-22$59.74$93.690——
2020-10-21$59.74$93.69100——
2020-10-20$59.74$93.690——
2020-10-19$59.74$93.690——
2020-10-16$59.74$93.690——
2020-10-15$59.74$93.690——
2020-10-14$59.74$93.690——
2020-10-13$59.74$93.690——
2020-10-12$59.74$93.690——
2020-10-09$59.74$93.690——
2020-10-08$59.74$93.69200——
2020-10-07$59.32$93.04300——
2020-10-06$61.00$95.67500——
2020-10-05$57.28$89.84300——
2020-10-02$55.35$86.810——
2020-10-01$55.35$86.810——
2020-09-30$55.35$86.81900——
2020-09-29$54.69$85.770——
2020-09-28$54.69$85.770——
2020-09-25$54.69$85.770——
2020-09-24$54.69$85.770——
2020-09-23$54.69$85.770——
2020-09-22$54.69$85.773,800——
2020-09-21$56.52$88.640——
2020-09-18$56.52$88.6414,400——
2020-09-17$53.22$83.47700——
2020-09-16$54.31$85.181,000——
2020-09-15$56.50$88.61800——
2020-09-14$59.04$91.34300——
2020-09-11$56.50$87.412,100——
2020-09-10$56.39$87.24400——
2020-09-09$58.16$89.98500——
2020-09-08$62.00$95.921,600——
2020-09-04$61.36$94.93100——
2020-09-03$61.00$94.37100——
2020-09-02$60.00$92.830——
2020-09-01$60.00$92.830——
2020-08-31$60.00$92.830——
2020-08-28$60.00$92.830——
2020-08-27$60.00$92.83400——
2020-08-26$57.60$89.11600——
2020-08-25$60.07$92.940——
2020-08-24$60.07$92.94300——
2020-08-21$62.00$95.920——
2020-08-20$62.00$95.920——
2020-08-19$62.00$95.920——
2020-08-18$62.00$95.920——
2020-08-17$62.00$95.920——
2020-08-14$62.00$95.92700——
2020-08-13$62.00$95.920——
2020-08-12$62.00$95.920——
2020-08-11$62.00$95.92400——
2020-08-10$58.00$89.73300——
2020-08-07$54.49$84.30900——
2020-08-06$56.58$87.540——
2020-08-05$56.58$87.540——
2020-08-04$56.58$87.54200——
2020-08-03$62.85$97.241,000——
2020-07-31$57.55$89.040——
2020-07-30$57.55$89.040——
2020-07-29$57.55$89.040——
2020-07-28$57.55$89.040——
2020-07-27$57.55$89.040——
2020-07-24$57.55$89.040——
2020-07-23$57.55$89.040——
2020-07-22$57.55$89.040——
2020-07-21$57.55$89.040——
2020-07-20$57.55$89.040——
2020-07-17$57.55$89.040——
2020-07-16$57.55$89.040——
2020-07-15$57.55$89.040——
2020-07-14$57.55$89.040——
2020-07-13$57.55$89.040——
2020-07-10$57.55$89.040——
2020-07-09$57.55$89.040——
2020-07-08$57.55$89.04200——
2020-07-07$60.58$93.720——
2020-07-06$60.58$93.720——
2020-07-02$60.58$93.72400——
2020-07-01$56.63$87.61200——
2020-06-30$56.09$86.78400——
2020-06-29$54.64$84.530——
2020-06-26$54.64$84.53200——
2020-06-25$57.52$88.99400——
2020-06-24$56.60$87.57600——
2020-06-23$56.48$87.380——
2020-06-22$56.48$87.380——
2020-06-19$56.48$87.381,700——
2020-06-18$62.34$96.450——
2020-06-17$62.34$96.450——
2020-06-16$62.34$96.450——
2020-06-15$62.34$96.45300——
2020-06-12$62.97$97.42200——
2020-06-11$68.51$104.750——
2020-06-10$68.51$104.750——
2020-06-09$68.51$104.75700——
2020-06-08$68.76$105.140——
2020-06-05$68.76$105.141,700——
2020-06-04$62.51$95.580——
2020-06-03$62.51$95.580——
2020-06-02$62.51$95.580——
2020-06-01$62.51$95.580——
2020-05-29$62.51$95.580——
2020-05-28$62.51$95.580——
2020-05-27$62.51$95.58200——
2020-05-26$62.46$95.500——
2020-05-22$62.46$95.500——
2020-05-21$62.46$95.500——
2020-05-20$62.46$95.500——
2020-05-19$62.46$95.500——
2020-05-18$62.46$95.500——
2020-05-15$62.46$95.500——
2020-05-14$62.46$95.500——
2020-05-13$62.46$95.500——
2020-05-12$62.46$95.500——
2020-05-11$62.46$95.501,200——
2020-05-08$58.74$89.820——
2020-05-07$58.74$89.820——
2020-05-06$58.74$89.820——
2020-05-05$58.74$89.820——
2020-05-04$58.74$89.820——
2020-05-01$58.74$89.820——
2020-04-30$58.74$89.820——
2020-04-29$58.74$89.820——
2020-04-28$58.74$89.82300——
2020-04-27$54.90$83.940——
2020-04-24$54.90$83.940——
2020-04-23$54.90$83.940——
2020-04-22$54.90$83.940——
2020-04-21$54.90$83.940——
2020-04-20$54.90$83.940——
2020-04-17$54.90$83.940——
2020-04-16$54.90$83.94800——
2020-04-15$54.85$83.87400——
2020-04-14$60.95$93.200——
2020-04-13$60.95$93.200——
2020-04-09$60.95$93.20700——
2020-04-08$52.75$80.660——
2020-04-07$52.75$80.66300——
2020-04-06$47.96$73.330——
2020-04-03$47.96$73.330——
2020-04-02$47.96$73.330——
2020-04-01$47.96$73.330——
2020-03-31$47.96$73.33200——
2020-03-30$52.28$79.94200——
2020-03-27$50.86$77.770——
2020-03-26$50.86$77.77300——
2020-03-25$46.24$70.702,100——
2020-03-24$42.26$64.62800——
2020-03-23$41.26$63.090——
2020-03-20$41.26$63.091,500——
2020-03-19$46.57$71.21200——
2020-03-18$45.00$68.81900——
2020-03-17$48.00$73.39600——
2020-03-16$52.90$80.890——
2020-03-13$52.90$80.890——
2020-03-12$52.90$79.661,100——
2020-03-11$65.75$99.010——
2020-03-10$65.75$99.010——
2020-03-09$65.75$99.01200——
2020-03-06$66.00$99.391,300——
2020-03-05$65.74$99.000——
2020-03-04$65.74$99.000——
2020-03-03$65.74$99.000——
2020-03-02$65.74$99.000——
2020-02-28$65.74$99.00600——
2020-02-27$67.74$102.010——
2020-02-26$67.74$102.01300——
2020-02-25$61.74$92.98300——
2020-02-24$67.74$102.010——
2020-02-21$67.74$102.01200——
2020-02-20$64.16$96.620——
2020-02-19$64.16$96.620——
2020-02-18$64.16$96.620——
2020-02-14$64.16$96.62100——
2020-02-13$65.64$98.850——
2020-02-12$65.64$98.850——
2020-02-11$65.64$98.850——
2020-02-10$65.64$98.850——
2020-02-07$65.64$98.850——
2020-02-06$65.64$98.850——
2020-02-05$65.64$98.850——
2020-02-04$65.64$98.851,200——
2020-02-03$66.99$100.88400——
2020-01-31$67.69$101.94200——
2020-01-30$69.74$105.020——
2020-01-29$69.74$105.02300——
2020-01-28$71.24$107.280——
2020-01-27$71.24$107.280——
2020-01-24$71.24$107.28200——
2020-01-23$71.97$108.380——
2020-01-22$71.97$108.380——
2020-01-21$71.97$108.380——
2020-01-17$71.97$108.380——
2020-01-16$71.97$108.380——
2020-01-15$71.97$108.38200——
2020-01-14$72.85$109.710——
2020-01-13$72.85$109.710——
2020-01-10$72.85$109.710——
2020-01-09$72.85$109.710——
2020-01-08$72.85$109.710——
2020-01-07$72.85$109.710——
2020-01-06$72.85$109.71100——
2020-01-03$72.50$109.18100——
2020-01-02$73.77$111.090——