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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.25$41.3029,000——
2013-12-30$34.22$41.2612,200——
2013-12-27$34.32$41.3819,100——
2013-12-26$34.69$41.8392,500——
2013-12-24$34.45$41.5417,900——
2013-12-23$34.22$41.2651,800——
2013-12-20$35.00$42.2082,000——
2013-12-19$34.74$41.8959,600——
2013-12-18$33.75$40.7037,600——
2013-12-17$32.83$39.4431,500——
2013-12-16$34.25$41.1517,900——
2013-12-13$33.69$40.4712,700——
2013-12-12$33.53$40.2826,000——
2013-12-11$34.36$41.2829,700——
2013-12-10$35.49$42.64115,300——
2013-12-09$35.15$42.2343,100——
2013-12-06$35.12$42.1943,100——
2013-12-05$34.22$41.1135,100——
2013-12-04$34.18$41.0625,800——
2013-12-03$34.03$40.8849,600——
2013-12-02$34.21$41.1012,900——
2013-11-29$35.01$42.0616,700——
2013-11-27$34.65$41.6319,600——
2013-11-26$34.09$40.9633,200——
2013-11-25$34.83$41.8424,400——
2013-11-22$34.99$42.0418,000——
2013-11-21$34.98$42.0232,300——
2013-11-20$34.64$41.629,000——
2013-11-19$34.67$41.6515,400——
2013-11-18$35.24$42.3419,200——
2013-11-15$35.36$42.4823,000——
2013-11-14$35.23$42.337,100——
2013-11-13$35.20$42.2963,200——
2013-11-12$35.09$42.1627,400——
2013-11-11$35.01$42.0610,700——
2013-11-08$35.18$42.2619,600——
2013-11-07$34.49$41.4420,200——
2013-11-06$35.25$42.356,600——
2013-11-05$34.93$41.9627,000——
2013-11-04$34.82$41.8320,000——
2013-11-01$34.85$41.8741,300——
2013-10-31$35.69$42.8825,100——
2013-10-30$35.50$42.6514,100——
2013-10-29$35.60$42.7716,800——
2013-10-28$36.00$43.2523,300——
2013-10-25$36.04$43.3082,600——
2013-10-24$35.41$42.5421,200——
2013-10-23$34.96$42.0020,000——
2013-10-22$34.76$41.7624,800——
2013-10-21$34.52$41.4722,500——
2013-10-18$34.88$41.9029,100——
2013-10-17$34.18$41.0616,600——
2013-10-16$34.15$41.0316,700——
2013-10-15$34.21$41.1028,600——
2013-10-14$34.90$41.9320,800——
2013-10-11$34.68$41.6629,700——
2013-10-10$34.49$41.4418,900——
2013-10-09$33.27$39.9719,900——
2013-10-08$32.78$39.3820,700——
2013-10-07$32.82$39.4310,700——
2013-10-04$33.05$39.7140,500——
2013-10-03$33.17$39.8528,000——
2013-10-02$33.67$40.4526,200——
2013-10-01$33.97$40.8116,700——
2013-09-30$33.38$40.1019,300——
2013-09-27$33.41$40.1410,200——
2013-09-26$33.52$40.2712,900——
2013-09-25$33.67$40.457,000——
2013-09-24$33.85$40.6716,200——
2013-09-23$34.01$40.8625,400——
2013-09-20$34.31$41.2231,300——
2013-09-19$34.49$41.4445,000——
2013-09-18$33.68$40.4646,200——
2013-09-17$32.64$39.2114,500——
2013-09-16$32.65$39.2323,200——
2013-09-13$32.25$38.7415,000——
2013-09-12$32.14$38.6121,000——
2013-09-11$32.28$38.6451,600——
2013-09-10$33.25$39.8019,300——
2013-09-09$33.06$39.5716,200——
2013-09-06$32.74$39.1925,700——
2013-09-05$33.19$39.7347,100——
2013-09-04$33.42$40.0033,200——
2013-09-03$33.05$39.5619,800——
2013-08-30$33.65$40.2840,700——
2013-08-29$33.97$40.6620,100——
2013-08-28$33.51$40.1117,100——
2013-08-27$33.68$40.3122,400——
2013-08-26$35.10$42.0123,000——
2013-08-23$35.65$42.6766,100——
2013-08-22$34.64$41.4618,900——
2013-08-21$34.02$40.7260,700——
2013-08-20$33.53$40.1320,600——
2013-08-19$33.06$39.5731,700——
2013-08-16$33.51$40.1135,400——
2013-08-15$33.23$39.7731,000——
2013-08-14$33.44$40.0334,100——
2013-08-13$33.98$40.6733,500——
2013-08-12$32.82$39.2824,500——
2013-08-09$32.38$38.7677,600——
2013-08-08$31.01$37.1246,900——
2013-08-07$30.22$36.1724,500——
2013-08-06$30.67$36.7110,400——
2013-08-05$31.16$37.3011,800——
2013-08-02$31.20$37.3494,500——
2013-08-01$31.11$37.2411,400——
2013-07-31$31.09$37.2113,000——
2013-07-30$31.31$37.488,600——
2013-07-29$31.43$37.6210,500——
2013-07-26$32.05$38.3616,100——
2013-07-25$32.75$39.2024,500——
2013-07-24$31.93$38.2242,700——
2013-07-23$32.20$38.5423,500——
2013-07-22$32.86$39.3323,000——
2013-07-19$32.73$39.1847,900——
2013-07-18$33.00$39.5056,000——
2013-07-17$32.46$38.858,500——
2013-07-16$32.25$38.6043,600——
2013-07-15$32.45$38.8430,900——
2013-07-12$31.28$37.4413,600——
2013-07-11$31.20$37.3436,400——
2013-07-10$30.78$36.8436,100——
2013-07-09$29.83$35.7021,800——
2013-07-08$29.70$35.5523,400——
2013-07-05$30.11$36.0412,000——
2013-07-03$29.83$35.7012,200——
2013-07-02$29.47$35.2751,100——
2013-07-01$29.04$34.7633,500——
2013-06-28$28.88$34.5741,700——
2013-06-27$28.93$34.6326,700——
2013-06-26$27.78$33.2527,300——
2013-06-25$27.34$32.7227,100——
2013-06-24$27.08$32.4147,000——
2013-06-21$27.08$32.4144,800——
2013-06-20$26.96$32.2734,900——
2013-06-19$28.47$34.0837,800——
2013-06-18$28.97$34.6731,100——
2013-06-17$28.76$34.4223,500——
2013-06-14$28.87$34.5615,100——
2013-06-13$29.49$35.3022,500——
2013-06-12$29.70$35.4111,000——
2013-06-11$29.63$35.3210,100——
2013-06-10$29.75$35.467,500——
2013-06-07$29.85$35.5813,700——
2013-06-06$29.79$35.5125,700——
2013-06-05$28.84$34.3843,000——
2013-06-04$29.55$35.2314,300——
2013-06-03$30.10$35.8841,800——
2013-05-31$30.07$35.8523,400——
2013-05-30$30.55$36.4212,900——
2013-05-29$29.80$35.5215,700——
2013-05-28$30.40$36.2419,100——
2013-05-24$30.04$35.8115,800——
2013-05-23$29.74$35.4519,600——
2013-05-22$29.94$35.6932,600——
2013-05-21$30.82$36.7420,000——
2013-05-20$31.29$37.3026,600——
2013-05-17$31.51$37.5633,900——
2013-05-16$30.94$36.8819,700——
2013-05-15$30.83$36.7529,500——
2013-05-14$31.58$37.6534,700——
2013-05-13$31.51$37.567,000——
2013-05-10$31.50$37.5525,500——
2013-05-09$31.62$37.6923,600——
2013-05-08$31.94$38.088,900——
2013-05-07$32.00$38.1518,900——
2013-05-06$31.62$37.6919,800——
2013-05-03$31.60$37.6715,600——
2013-05-02$31.26$37.2628,300——
2013-05-01$31.32$37.3466,500——
2013-04-30$31.78$37.8814,700——
2013-04-29$31.64$37.7217,300——
2013-04-26$31.18$37.1721,800——
2013-04-25$31.30$37.3128,600——
2013-04-24$31.56$37.629,900——
2013-04-23$31.38$37.4145,200——
2013-04-22$31.42$37.4618,200——
2013-04-19$30.89$36.8221,300——
2013-04-18$30.67$36.5640,400——
2013-04-17$30.65$36.5430,800——
2013-04-16$32.10$38.2728,200——
2013-04-15$31.34$37.36124,900——
2013-04-12$32.17$38.3518,800——
2013-04-11$32.19$38.3732,900——
2013-04-10$32.05$38.2164,800——
2013-04-09$30.95$36.9039,600——
2013-04-08$30.29$36.1121,300——
2013-04-05$29.92$35.6717,700——
2013-04-04$30.25$36.0616,300——
2013-04-03$30.20$36.0040,500——
2013-04-02$30.41$36.2536,300——
2013-04-01$30.41$36.2597,600——
2013-03-28$30.79$36.70132,300——
2013-03-27$31.99$38.1322,400——
2013-03-26$32.29$38.4926,000——
2013-03-25$32.59$38.8514,700——
2013-03-22$32.37$38.5943,300——
2013-03-21$32.04$38.1931,000——
2013-03-20$32.22$38.4128,500——
2013-03-19$32.50$38.7452,500——
2013-03-18$32.96$39.2988,900——
2013-03-15$32.75$39.0465,200——
2013-03-14$33.18$39.5536,200——
2013-03-13$32.51$38.7541,800——
2013-03-12$33.46$39.7476,600——
2013-03-11$34.28$40.7223,400——
2013-03-08$34.47$40.9416,700——
2013-03-07$34.69$41.2116,700——
2013-03-06$35.17$41.7811,500——
2013-03-05$34.74$41.2675,300——
2013-03-04$35.00$41.5763,600——
2013-03-01$34.00$40.3950,600——
2013-02-28$33.75$40.0916,800——
2013-02-27$34.02$40.4119,100——
2013-02-26$33.48$39.7737,300——
2013-02-25$33.56$39.8626,500——
2013-02-22$34.20$40.6237,300——
2013-02-21$35.36$42.0023,200——
2013-02-20$35.93$42.6837,200——
2013-02-19$37.72$44.8051,600——
2013-02-15$37.17$44.1544,500——
2013-02-14$36.99$43.9425,400——
2013-02-13$36.71$43.6032,400——
2013-02-12$36.07$42.8444,600——
2013-02-11$35.88$42.6220,600——
2013-02-08$35.05$41.6313,900——
2013-02-07$34.75$41.2821,000——
2013-02-06$35.23$41.8513,800——
2013-02-05$35.25$41.8722,000——
2013-02-04$34.76$41.2945,900——
2013-02-01$34.78$41.3133,600——
2013-01-31$34.31$40.7527,400——
2013-01-30$34.27$40.7124,100——
2013-01-29$34.54$41.0321,600——
2013-01-28$34.45$40.9216,100——
2013-01-25$34.39$40.8516,600——
2013-01-24$34.26$40.6960,900——
2013-01-23$34.03$40.4248,500——
2013-01-22$33.98$40.3616,900——
2013-01-18$33.88$40.2417,100——
2013-01-17$33.82$40.1718,200——
2013-01-16$33.65$39.9731,800——
2013-01-15$33.80$40.1524,900——
2013-01-14$33.78$40.1226,300——
2013-01-11$33.97$40.3513,700——
2013-01-10$33.96$40.3427,600——
2013-01-09$33.97$40.3515,700——
2013-01-08$33.57$39.87112,400——
2013-01-07$33.41$39.6816,700——
2013-01-04$33.28$39.5329,900——
2013-01-03$32.96$39.1517,600——
2013-01-02$33.38$39.6577,400——