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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$83.50$117.3227,100——
2019-12-30$83.99$118.0143,700——
2019-12-27$84.23$118.3527,700——
2019-12-26$84.74$119.0733,600——
2019-12-24$84.20$118.3133,400——
2019-12-23$84.76$119.0958,600——
2019-12-20$86.38$121.37112,100——
2019-12-19$86.14$121.0369,400——
2019-12-18$84.83$119.1946,200——
2019-12-17$83.85$117.8287,100——
2019-12-16$82.24$115.5569,600——
2019-12-13$81.28$114.2047,100——
2019-12-12$83.08$115.7558,200——
2019-12-11$83.10$115.7875,000——
2019-12-10$82.27$114.6250,900——
2019-12-09$82.36$114.7549,500——
2019-12-06$82.58$115.0563,200——
2019-12-05$82.77$115.3282,600——
2019-12-04$82.13$114.4334,500——
2019-12-03$81.09$112.9841,700——
2019-12-02$81.40$113.4141,500——
2019-11-29$83.05$115.7115,000——
2019-11-27$82.29$114.6532,100——
2019-11-26$82.54$115.0021,900——
2019-11-25$83.57$116.4338,100——
2019-11-22$81.17$113.0933,500——
2019-11-21$80.86$112.6654,300——
2019-11-20$81.06$112.9447,800——
2019-11-19$82.94$115.5637,700——
2019-11-18$83.03$115.6838,500——
2019-11-15$82.68$115.1980,100——
2019-11-14$82.05$114.3253,400——
2019-11-13$82.34$114.7278,800——
2019-11-12$81.89$114.0931,100——
2019-11-11$81.95$114.1835,600——
2019-11-08$83.90$116.8938,400——
2019-11-07$83.25$115.9964,900——
2019-11-06$81.68$113.8058,000——
2019-11-05$87.35$121.7043,900——
2019-11-04$87.65$122.1229,800——
2019-11-01$86.62$120.6832,600——
2019-10-31$84.69$117.9932,700——
2019-10-30$84.57$117.8322,500——
2019-10-29$84.98$118.4015,200——
2019-10-28$85.33$118.8817,700——
2019-10-25$84.36$117.5316,500——
2019-10-24$84.19$117.3029,000——
2019-10-23$84.64$117.9214,400——
2019-10-22$85.41$119.0029,300——
2019-10-21$86.28$120.2132,700——
2019-10-18$85.06$118.5123,900——
2019-10-17$84.77$118.1040,700——
2019-10-16$83.76$116.7021,400——
2019-10-15$83.68$116.5924,300——
2019-10-14$81.89$114.0963,500——
2019-10-11$81.89$114.0927,600——
2019-10-10$80.44$112.0745,900——
2019-10-09$80.13$111.6427,100——
2019-10-08$80.87$112.6747,300——
2019-10-07$81.21$113.1431,500——
2019-10-04$80.96$112.8037,900——
2019-10-03$79.48$110.7332,000——
2019-10-02$79.93$111.3638,700——
2019-10-01$80.79$112.5671,100——
2019-09-30$81.66$113.7736,300——
2019-09-27$82.12$114.4133,500——
2019-09-26$83.20$115.9237,900——
2019-09-25$84.61$117.8850,400——
2019-09-24$83.52$116.3665,800——
2019-09-23$82.35$114.7354,800——
2019-09-20$81.84$114.02132,300——
2019-09-19$83.20$115.9232,700——
2019-09-18$83.06$115.7260,900——
2019-09-17$84.17$117.2747,700——
2019-09-16$86.27$120.1956,200——
2019-09-13$87.00$121.2198,900——
2019-09-12$85.11$117.6057,800——
2019-09-11$84.53$116.8074,900——
2019-09-10$83.06$114.7750,300——
2019-09-09$83.94$115.9945,000——
2019-09-06$80.57$111.3323,100——
2019-09-05$81.33$112.3842,500——
2019-09-04$79.92$110.4340,600——
2019-09-03$80.08$110.6532,700——
2019-08-30$82.35$113.7954,500——
2019-08-29$82.29$113.7149,200——
2019-08-28$81.18$112.1753,100——
2019-08-27$79.48$109.8245,200——
2019-08-26$81.16$112.1526,200——
2019-08-23$79.80$110.2750,400——
2019-08-22$82.69$114.2642,300——
2019-08-21$81.23$112.2463,200——
2019-08-20$80.07$110.6455,500——
2019-08-19$80.06$110.6354,100——
2019-08-16$77.96$107.7248,800——
2019-08-15$75.39$104.1741,600——
2019-08-14$75.38$104.1652,800——
2019-08-13$76.97$106.3634,600——
2019-08-12$76.27$105.3934,900——
2019-08-09$77.60$107.2336,000——
2019-08-08$77.69$107.3542,000——
2019-08-07$74.92$103.5253,900——
2019-08-06$75.36$104.1357,900——
2019-08-05$76.74$106.0445,300——
2019-08-02$78.31$108.2157,500——
2019-08-01$81.77$112.9979,700——
2019-07-31$77.27$106.7742,500——
2019-07-30$78.00$107.7842,000——
2019-07-29$76.30$105.4333,300——
2019-07-26$75.72$104.6323,000——
2019-07-25$73.51$101.5718,800——
2019-07-24$75.19$103.9033,000——
2019-07-23$73.75$101.9134,300——
2019-07-22$72.33$99.9428,300——
2019-07-19$74.07$102.3540,100——
2019-07-18$75.40$104.1942,000——
2019-07-17$73.89$102.1033,800——
2019-07-16$74.22$102.5631,100——
2019-07-15$74.35$102.7467,300——
2019-07-12$75.02$103.6636,400——
2019-07-11$73.26$101.2345,900——
2019-07-10$73.44$101.4849,900——
2019-07-09$73.19$101.1355,900——
2019-07-08$73.95$102.1858,200——
2019-07-05$73.22$101.1746,400——
2019-07-03$71.41$98.6721,500——
2019-07-02$71.17$98.3442,400——
2019-07-01$72.59$100.3046,400——
2019-06-28$72.66$100.4094,700——
2019-06-27$71.75$99.1456,300——
2019-06-26$68.81$95.0832,100——
2019-06-25$68.12$94.1333,700——
2019-06-24$68.22$94.2643,500——
2019-06-21$70.28$97.1171,100——
2019-06-20$71.24$98.4436,700——
2019-06-19$71.67$99.0352,800——
2019-06-18$71.64$98.9942,600——
2019-06-17$72.30$99.9027,000——
2019-06-14$71.55$98.8747,800——
2019-06-13$71.29$98.5132,700——
2019-06-12$71.67$98.0631,400——
2019-06-11$71.14$97.3424,400——
2019-06-10$70.97$97.1135,100——
2019-06-07$70.36$96.2729,200——
2019-06-06$70.38$96.3028,500——
2019-06-05$69.54$95.1549,300——
2019-06-04$71.82$98.2742,700——
2019-06-03$69.96$95.7337,400——
2019-05-31$68.43$93.6347,500——
2019-05-30$69.71$95.3847,600——
2019-05-29$70.64$96.6627,100——
2019-05-28$69.85$95.5751,000——
2019-05-24$71.44$97.7528,500——
2019-05-23$70.40$96.3323,600——
2019-05-22$73.04$99.9417,400——
2019-05-21$74.72$102.2418,000——
2019-05-20$73.13$100.0631,500——
2019-05-17$72.95$99.8229,000——
2019-05-16$73.71$100.8623,000——
2019-05-15$73.31$100.3129,900——
2019-05-14$73.89$101.1036,600——
2019-05-13$72.77$99.5732,100——
2019-05-10$76.34$104.4523,900——
2019-05-09$74.94$102.5456,600——
2019-05-08$78.40$107.2739,100——
2019-05-07$78.44$107.3350,100——
2019-05-06$79.80$109.1960,700——
2019-05-03$80.75$110.4996,600——
2019-05-02$78.01$106.7440,000——
2019-05-01$77.37$105.8639,200——
2019-04-30$76.48$104.6567,200——
2019-04-29$78.27$107.1050,700——
2019-04-26$76.33$104.4425,400——
2019-04-25$75.47$103.2627,100——
2019-04-24$76.47$104.6329,100——
2019-04-23$75.61$103.4650,800——
2019-04-22$74.22$101.5529,000——
2019-04-18$74.90$102.4824,200——
2019-04-17$77.15$105.5621,300——
2019-04-16$77.19$105.6228,000——
2019-04-15$75.64$103.5047,800——
2019-04-12$76.56$104.7629,100——
2019-04-11$77.03$105.4027,200——
2019-04-10$75.73$103.6261,700——
2019-04-09$74.45$101.8742,100——
2019-04-08$75.56$103.3937,600——
2019-04-05$75.83$103.7644,900——
2019-04-04$74.92$102.5126,800——
2019-04-03$73.98$101.2339,100——
2019-04-02$73.67$100.8076,900——
2019-04-01$74.61$102.0942,400——
2019-03-29$72.43$99.1057,300——
2019-03-28$73.26$100.2437,000——
2019-03-27$73.84$101.0333,300——
2019-03-26$72.55$99.2739,000——
2019-03-25$71.52$97.8639,300——
2019-03-22$69.37$94.9240,800——
2019-03-21$72.45$99.1352,200——
2019-03-20$74.57$102.0329,900——
2019-03-19$76.35$104.4714,600——
2019-03-18$78.05$106.7936,500——
2019-03-15$77.91$106.6080,000——
2019-03-14$78.03$106.7729,600——
2019-03-13$77.73$105.4030,400——
2019-03-12$77.70$105.3618,500——
2019-03-11$77.07$104.5025,200——
2019-03-08$76.50$103.7327,500——
2019-03-07$75.41$102.2520,000——
2019-03-06$77.66$105.3037,100——
2019-03-05$80.52$109.1818,200——
2019-03-04$80.61$109.3029,400——
2019-03-01$82.16$111.4124,200——
2019-02-28$81.87$111.0144,800——
2019-02-27$82.76$112.2224,700——
2019-02-26$82.86$112.3539,500——
2019-02-25$81.07$109.9343,200——
2019-02-22$81.05$109.90104,300——
2019-02-21$71.71$97.2441,700——
2019-02-20$73.24$99.3127,600——
2019-02-19$73.38$99.5024,200——
2019-02-15$72.48$98.2831,600——
2019-02-14$69.51$94.2524,400——
2019-02-13$70.26$95.2723,400——
2019-02-12$70.66$95.8122,800——
2019-02-11$69.55$94.319,000——
2019-02-08$70.43$95.5025,500——
2019-02-07$70.57$95.6911,900——
2019-02-06$71.38$96.7916,000——
2019-02-05$72.46$98.2511,700——
2019-02-04$72.49$98.2921,700——
2019-02-01$71.78$97.337,900——
2019-01-31$70.75$95.9330,800——
2019-01-30$72.32$98.0622,900——
2019-01-29$69.91$94.8020,200——
2019-01-28$71.91$97.5130,500——
2019-01-25$70.95$96.2120,100——
2019-01-24$70.57$95.6925,300——
2019-01-23$70.87$96.1015,300——
2019-01-22$70.82$96.0340,400——
2019-01-18$72.33$98.0831,200——
2019-01-17$71.73$97.2636,200——
2019-01-16$69.68$94.4821,300——
2019-01-15$68.57$92.9817,900——
2019-01-14$68.14$92.4027,000——
2019-01-11$68.67$93.1117,400——
2019-01-10$67.71$91.8118,600——
2019-01-09$68.05$92.2718,500——
2019-01-08$67.03$90.8917,400——
2019-01-07$65.76$89.1717,200——
2019-01-04$65.21$88.4228,100——
2019-01-03$62.55$84.8230,500——
2019-01-02$62.67$84.9839,200——