NYSE:AGM | 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
1994-02-10 to 2026-09-04
Data captured

Stock Price Chart

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

$1.35$4.27$13.55$42.98$136.35$432.581994-02-102026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.50$38.6042,900——
2012-12-28$31.82$37.8032,400——
2012-12-27$31.83$37.8165,500——
2012-12-26$31.68$37.6351,500——
2012-12-24$31.80$37.7721,400——
2012-12-21$31.37$37.2661,900——
2012-12-20$32.11$38.1432,100——
2012-12-19$31.79$37.7635,400——
2012-12-18$32.07$38.0927,100——
2012-12-17$32.00$38.0162,600——
2012-12-14$30.88$36.6845,500——
2012-12-13$31.55$37.4835,600——
2012-12-12$32.14$38.0637,500——
2012-12-11$33.16$39.2749,800——
2012-12-10$33.19$39.3031,900——
2012-12-07$32.89$38.9521,700——
2012-12-06$32.85$38.9047,000——
2012-12-05$33.25$39.3731,600——
2012-12-04$33.29$39.4234,600——
2012-12-03$33.75$39.9636,800——
2012-11-30$33.68$39.8892,400——
2012-11-29$34.58$40.9566,800——
2012-11-28$34.53$40.8956,200——
2012-11-27$34.50$40.8560,000——
2012-11-26$34.54$40.9056,500——
2012-11-23$33.60$39.7938,500——
2012-11-21$33.48$39.6449,800——
2012-11-20$32.63$38.64134,700——
2012-11-19$32.11$38.02151,500——
2012-11-16$31.07$36.7954,400——
2012-11-15$30.36$35.95104,200——
2012-11-14$29.65$35.1159,700——
2012-11-13$30.14$35.69105,100——
2012-11-12$29.02$34.36105,400——
2012-11-09$28.26$33.4673,300——
2012-11-08$27.68$32.7834,000——
2012-11-07$27.46$32.5234,700——
2012-11-06$28.16$33.3419,100——
2012-11-05$28.04$33.2012,700——
2012-11-02$28.12$33.3018,400——
2012-11-01$28.08$33.2516,300——
2012-10-31$28.17$33.3618,400——
2012-10-26$28.29$33.5034,200——
2012-10-25$28.06$33.2370,800——
2012-10-24$27.73$32.8427,600——
2012-10-23$27.45$32.5028,200——
2012-10-22$27.33$32.3614,300——
2012-10-19$27.20$32.2135,100——
2012-10-18$27.57$32.6536,800——
2012-10-17$27.37$32.4113,900——
2012-10-16$27.09$32.0817,600——
2012-10-15$26.88$31.8349,900——
2012-10-12$26.84$31.7892,600——
2012-10-11$26.67$31.586,300——
2012-10-10$26.46$31.339,500——
2012-10-09$26.56$31.4545,200——
2012-10-08$26.55$31.4422,500——
2012-10-05$26.38$31.248,400——
2012-10-04$26.20$31.0218,100——
2012-10-03$25.76$30.507,300——
2012-10-02$25.91$30.688,500——
2012-10-01$26.00$30.7913,600——
2012-09-28$25.74$30.488,300——
2012-09-27$25.91$30.6812,100——
2012-09-26$26.06$30.8622,600——
2012-09-25$25.86$30.6222,300——
2012-09-24$26.03$30.8213,900——
2012-09-21$25.57$30.2847,100——
2012-09-20$25.49$30.1811,100——
2012-09-19$25.47$30.1626,100——
2012-09-18$25.90$30.6766,300——
2012-09-17$25.98$30.7616,400——
2012-09-14$25.84$30.6026,500——
2012-09-13$25.96$30.7420,400——
2012-09-12$25.03$29.6425,600——
2012-09-11$24.86$29.3225,600——
2012-09-10$24.66$29.0814,500——
2012-09-07$24.98$29.4619,900——
2012-09-06$25.18$29.7030,400——
2012-09-05$24.54$28.9429,500——
2012-09-04$24.59$29.0022,100——
2012-08-31$24.76$29.208,000——
2012-08-30$24.71$29.1420,200——
2012-08-29$24.77$29.2118,100——
2012-08-28$24.15$28.4825,500——
2012-08-27$23.88$28.1616,500——
2012-08-24$23.87$28.1521,900——
2012-08-23$23.71$27.9623,900——
2012-08-22$23.88$28.1626,800——
2012-08-21$23.75$28.0120,400——
2012-08-20$24.05$28.3624,600——
2012-08-17$24.42$28.8057,400——
2012-08-16$24.03$28.3434,200——
2012-08-15$23.82$28.0936,600——
2012-08-14$24.01$28.3239,000——
2012-08-13$24.18$28.5254,200——
2012-08-10$25.14$29.6529,400——
2012-08-09$25.83$30.4622,100——
2012-08-08$26.46$31.2115,700——
2012-08-07$26.67$31.4537,100——
2012-08-06$26.54$31.3018,800——
2012-08-03$26.53$31.2924,100——
2012-08-02$25.38$29.9322,600——
2012-08-01$25.01$29.5043,500——
2012-07-31$25.14$29.6539,800——
2012-07-30$25.50$30.0720,200——
2012-07-27$25.57$30.1622,900——
2012-07-26$24.89$29.3520,400——
2012-07-25$24.92$29.3943,100——
2012-07-24$24.31$28.6739,800——
2012-07-23$24.74$29.1887,400——
2012-07-20$26.16$30.8540,000——
2012-07-19$26.75$31.5514,700——
2012-07-18$26.94$31.7760,200——
2012-07-17$26.83$31.6416,900——
2012-07-16$27.00$31.849,600——
2012-07-13$27.19$32.0750,200——
2012-07-12$26.24$30.9554,000——
2012-07-11$26.65$31.4345,200——
2012-07-10$26.86$31.6831,400——
2012-07-09$27.22$32.1072,400——
2012-07-06$27.36$32.2745,100——
2012-07-05$27.34$32.2447,900——
2012-07-03$26.37$31.1033,100——
2012-07-02$26.07$30.7556,000——
2012-06-29$26.23$30.9354,900——
2012-06-28$25.72$30.3335,800——
2012-06-27$26.00$30.6628,600——
2012-06-26$25.97$30.6362,600——
2012-06-25$26.51$31.2643,000——
2012-06-22$26.04$30.71104,200——
2012-06-21$25.81$30.4452,600——
2012-06-20$26.38$31.1161,400——
2012-06-19$26.14$30.8338,300——
2012-06-18$25.30$29.8447,500——
2012-06-15$25.46$30.0364,100——
2012-06-14$25.42$29.9833,400——
2012-06-13$25.29$29.7145,100——
2012-06-12$25.47$29.9249,800——
2012-06-11$24.93$29.2980,900——
2012-06-08$24.83$29.1723,400——
2012-06-07$24.39$28.6550,000——
2012-06-06$24.25$28.4969,900——
2012-06-05$22.96$26.9758,500——
2012-06-04$23.21$27.2666,200——
2012-06-01$22.97$26.9843,200——
2012-05-31$24.12$28.3371,700——
2012-05-30$24.61$28.9129,300——
2012-05-29$24.59$28.8927,400——
2012-05-25$24.44$28.7129,100——
2012-05-24$24.33$28.5851,300——
2012-05-23$24.65$28.9656,600——
2012-05-22$24.65$28.9653,700——
2012-05-21$25.40$29.8430,000——
2012-05-18$25.33$29.7545,400——
2012-05-17$25.52$29.9897,800——
2012-05-16$25.74$30.2477,200——
2012-05-15$25.56$30.0338,200——
2012-05-14$25.67$30.1538,900——
2012-05-11$25.98$30.5294,100——
2012-05-10$25.57$30.0454,900——
2012-05-09$25.26$29.6742,300——
2012-05-08$25.54$30.0063,600——
2012-05-07$25.30$29.7263,600——
2012-05-04$23.71$27.8533,200——
2012-05-03$23.75$27.9027,700——
2012-05-02$23.93$28.1183,700——
2012-05-01$22.38$26.2933,000——
2012-04-30$22.86$26.8550,800——
2012-04-27$23.17$27.2243,600——
2012-04-26$22.29$26.1834,300——
2012-04-25$22.24$26.1317,600——
2012-04-24$22.34$26.2445,500——
2012-04-23$21.56$25.3343,400——
2012-04-20$22.23$26.1137,900——
2012-04-19$21.68$25.4721,400——
2012-04-18$22.19$26.0720,000——
2012-04-17$22.37$26.2830,200——
2012-04-16$21.74$25.5423,800——
2012-04-13$21.09$24.7742,800——
2012-04-12$21.54$25.3028,400——
2012-04-11$21.29$25.0143,800——
2012-04-10$20.55$24.1472,700——
2012-04-09$21.16$24.8645,700——
2012-04-05$21.69$25.4810,700——
2012-04-04$21.94$25.7725,700——
2012-04-03$22.62$26.5759,300——
2012-04-02$23.45$27.5575,300——
2012-03-30$22.70$26.6741,300——
2012-03-29$22.66$26.629,100——
2012-03-28$22.53$26.4729,700——
2012-03-27$22.58$26.5220,900——
2012-03-26$22.59$26.5425,700——
2012-03-23$21.85$25.6739,000——
2012-03-22$21.79$25.6018,600——
2012-03-21$22.38$26.2920,300——
2012-03-20$22.44$26.3650,200——
2012-03-19$22.68$26.6485,300——
2012-03-16$22.55$26.49141,600——
2012-03-15$22.31$26.2154,100——
2012-03-14$21.71$25.5030,000——
2012-03-13$22.18$26.0540,400——
2012-03-12$22.11$25.8560,200——
2012-03-09$21.63$25.2937,600——
2012-03-08$20.80$24.3224,100——
2012-03-07$20.00$23.3927,400——
2012-03-06$19.72$23.0628,300——
2012-03-05$19.94$23.3221,600——
2012-03-02$19.81$23.1740,500——
2012-03-01$20.06$23.4630,700——
2012-02-29$19.96$23.3452,200——
2012-02-28$19.89$23.2616,000——
2012-02-27$20.14$23.5513,500——
2012-02-24$20.21$23.6311,500——
2012-02-23$20.63$24.1225,700——
2012-02-22$20.17$23.5927,900——
2012-02-21$20.30$23.7412,500——
2012-02-17$20.66$24.1612,900——
2012-02-16$20.57$24.0527,700——
2012-02-15$19.82$23.1823,900——
2012-02-14$20.12$23.5319,900——
2012-02-13$20.83$24.3613,100——
2012-02-10$20.40$23.8626,800——
2012-02-09$20.94$24.4923,600——
2012-02-08$21.29$24.9023,800——
2012-02-07$21.37$24.9928,300——
2012-02-06$21.49$25.1336,100——
2012-02-03$21.39$25.01105,500——
2012-02-02$19.83$23.1926,600——
2012-02-01$19.80$23.1543,100——
2012-01-31$19.40$22.6921,800——
2012-01-30$19.28$22.5540,100——
2012-01-27$20.04$23.4333,000——
2012-01-26$19.80$23.1519,800——
2012-01-25$19.71$23.0531,400——
2012-01-24$19.87$23.2440,900——
2012-01-23$19.35$22.6311,400——
2012-01-20$19.50$22.8018,900——
2012-01-19$18.98$22.1921,900——
2012-01-18$19.14$22.3845,300——
2012-01-17$18.82$22.0133,700——
2012-01-13$19.08$22.3162,900——
2012-01-12$18.81$22.0048,600——
2012-01-11$18.51$21.6552,900——
2012-01-10$18.14$21.2166,900——
2012-01-09$18.01$21.0638,300——
2012-01-06$18.07$21.1321,200——
2012-01-05$18.17$21.2543,000——
2012-01-04$18.26$21.3532,200——
2012-01-03$18.45$21.5834,900——