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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$123.93$189.1616,000——
2021-12-30$123.48$188.4714,300——
2021-12-29$124.91$190.6527,200——
2021-12-28$123.75$188.8825,000——
2021-12-27$123.95$189.1931,000——
2021-12-23$120.67$184.1816,900——
2021-12-22$119.88$182.9826,700——
2021-12-21$119.76$182.7934,400——
2021-12-20$116.50$177.8233,600——
2021-12-17$117.01$178.5982,800——
2021-12-16$118.35$180.6446,800——
2021-12-15$118.35$180.6440,700——
2021-12-14$117.80$179.8042,500——
2021-12-13$119.54$181.1132,800——
2021-12-10$121.49$184.0729,400——
2021-12-09$121.79$184.5225,400——
2021-12-08$124.80$189.0827,200——
2021-12-07$124.97$189.3427,200——
2021-12-06$123.39$186.9528,000——
2021-12-03$121.25$183.7028,000——
2021-12-02$124.66$188.8732,300——
2021-12-01$120.05$181.8928,400——
2021-11-30$121.72$184.4231,800——
2021-11-29$122.78$186.0228,600——
2021-11-26$123.82$187.6028,600——
2021-11-24$129.71$196.5214,900——
2021-11-23$130.19$197.2524,700——
2021-11-22$127.89$193.7627,300——
2021-11-19$126.52$191.6921,100——
2021-11-18$127.21$192.7333,900——
2021-11-17$127.27$192.8239,200——
2021-11-16$130.54$197.7832,400——
2021-11-15$131.25$198.8541,300——
2021-11-12$131.79$199.6722,400——
2021-11-11$133.46$202.2038,300——
2021-11-10$131.50$199.2344,700——
2021-11-09$128.89$195.2869,800——
2021-11-08$136.81$207.2831,800——
2021-11-05$133.91$202.8857,600——
2021-11-04$131.27$198.8858,500——
2021-11-03$134.23$203.3737,600——
2021-11-02$129.18$195.7227,500——
2021-11-01$128.20$194.2371,600——
2021-10-29$126.09$191.0436,900——
2021-10-28$123.67$187.3719,700——
2021-10-27$121.12$183.5134,500——
2021-10-26$122.74$185.9628,900——
2021-10-25$123.44$187.0226,700——
2021-10-22$121.93$184.7325,000——
2021-10-21$121.07$183.4320,100——
2021-10-20$119.57$181.1624,100——
2021-10-19$117.76$178.4221,700——
2021-10-18$118.27$179.1924,400——
2021-10-15$118.10$178.9365,100——
2021-10-14$117.52$178.0527,500——
2021-10-13$115.54$175.0530,100——
2021-10-12$116.52$176.5431,700——
2021-10-11$117.39$177.8632,900——
2021-10-08$116.13$175.9521,900——
2021-10-07$115.49$174.9839,200——
2021-10-06$113.96$172.6627,300——
2021-10-05$113.67$172.2218,100——
2021-10-04$113.30$171.6642,500——
2021-10-01$112.95$171.1345,400——
2021-09-30$108.52$164.4236,100——
2021-09-29$110.02$166.6971,500——
2021-09-28$111.17$168.4342,300——
2021-09-27$111.03$168.2239,400——
2021-09-24$105.92$160.4824,700——
2021-09-23$104.17$157.8332,200——
2021-09-22$101.91$154.4031,600——
2021-09-21$100.64$152.4836,400——
2021-09-20$100.35$152.0452,400——
2021-09-17$100.28$151.9380,700——
2021-09-16$98.56$149.3324,500——
2021-09-15$98.56$149.3324,700——
2021-09-14$97.31$147.4325,900——
2021-09-13$99.43$149.3118,500——
2021-09-10$98.62$148.1026,700——
2021-09-09$99.54$149.4822,100——
2021-09-08$99.99$150.1519,700——
2021-09-07$100.19$150.4523,500——
2021-09-03$100.99$151.6535,400——
2021-09-02$99.19$148.9528,500——
2021-09-01$97.70$146.7116,600——
2021-08-31$97.90$147.0126,900——
2021-08-30$97.67$146.6738,100——
2021-08-27$99.11$148.8352,300——
2021-08-26$95.78$143.8334,300——
2021-08-25$97.78$146.8330,200——
2021-08-24$97.86$146.9520,500——
2021-08-23$97.70$146.7126,900——
2021-08-20$98.34$147.6750,700——
2021-08-19$98.25$147.5434,700——
2021-08-18$98.02$147.1934,600——
2021-08-17$98.49$147.9015,500——
2021-08-16$99.73$149.7630,200——
2021-08-13$99.70$149.7228,800——
2021-08-12$100.01$150.1843,800——
2021-08-11$99.65$149.6428,300——
2021-08-10$98.81$148.3820,900——
2021-08-09$97.93$147.0619,300——
2021-08-06$98.07$147.2745,900——
2021-08-05$96.25$144.5421,000——
2021-08-04$94.64$142.1223,700——
2021-08-03$96.57$145.0219,700——
2021-08-02$95.98$144.1326,800——
2021-07-30$97.50$146.4123,000——
2021-07-29$97.98$147.1319,400——
2021-07-28$97.18$145.9328,500——
2021-07-27$97.08$145.7821,800——
2021-07-26$97.50$146.4117,100——
2021-07-23$96.72$145.2416,300——
2021-07-22$95.79$143.8516,400——
2021-07-21$97.31$146.1319,500——
2021-07-20$96.65$145.1439,000——
2021-07-19$96.12$144.3443,800——
2021-07-16$96.36$144.7044,900——
2021-07-15$96.81$145.3821,700——
2021-07-14$96.27$144.5722,400——
2021-07-13$96.66$145.1517,100——
2021-07-12$99.08$148.7928,800——
2021-07-09$98.92$148.5519,700——
2021-07-08$95.85$143.9430,200——
2021-07-07$97.52$146.4420,900——
2021-07-06$97.62$146.5929,600——
2021-07-02$100.31$150.6331,500——
2021-07-01$99.91$150.0321,200——
2021-06-30$98.90$148.5239,100——
2021-06-29$97.82$146.8930,000——
2021-06-28$99.12$148.8552,700——
2021-06-25$103.64$155.63274,000——
2021-06-24$103.74$155.7836,600——
2021-06-23$101.83$152.9238,700——
2021-06-22$101.36$152.2127,700——
2021-06-21$100.98$151.6433,900——
2021-06-18$97.39$146.2599,900——
2021-06-17$101.52$152.4538,700——
2021-06-16$101.73$152.7724,000——
2021-06-15$101.43$152.3116,900——
2021-06-14$101.46$152.3631,300——
2021-06-11$103.91$154.7234,500——
2021-06-10$101.43$151.0237,500——
2021-06-09$101.06$150.4735,600——
2021-06-08$101.58$151.2540,700——
2021-06-07$100.78$150.0625,200——
2021-06-04$100.21$149.2120,700——
2021-06-03$101.79$151.5615,900——
2021-06-02$101.67$151.3825,600——
2021-06-01$102.60$152.7728,600——
2021-05-28$101.46$151.0736,400——
2021-05-27$102.34$152.3834,200——
2021-05-26$100.82$150.1227,100——
2021-05-25$98.83$147.1540,000——
2021-05-24$101.65$151.3520,400——
2021-05-21$102.15$152.1021,700——
2021-05-20$101.70$151.4327,600——
2021-05-19$101.81$151.5933,500——
2021-05-18$102.76$153.0129,800——
2021-05-17$103.98$154.8235,700——
2021-05-14$103.16$153.6030,800——
2021-05-13$101.50$151.1362,600——
2021-05-12$96.13$143.1377,200——
2021-05-11$100.20$149.1967,800——
2021-05-10$101.93$151.7786,500——
2021-05-07$102.29$152.31139,700——
2021-05-06$111.70$166.3284,800——
2021-05-05$108.33$161.3053,800——
2021-05-04$105.56$157.1750,400——
2021-05-03$105.15$156.5651,500——
2021-04-30$102.86$153.1537,100——
2021-04-29$102.45$152.5419,000——
2021-04-28$100.88$150.2115,100——
2021-04-27$100.74$150.0050,900——
2021-04-26$100.53$149.6812,200——
2021-04-23$100.82$150.1245,100——
2021-04-22$99.32$147.8830,200——
2021-04-21$100.37$149.4528,300——
2021-04-20$99.03$147.4530,900——
2021-04-19$100.75$150.0136,400——
2021-04-16$100.73$149.9848,400——
2021-04-15$98.88$147.2322,900——
2021-04-14$98.89$147.2429,900——
2021-04-13$97.24$144.7922,900——
2021-04-12$99.06$147.5028,200——
2021-04-09$100.26$149.2820,400——
2021-04-08$100.31$149.3653,100——
2021-04-07$100.19$149.1841,600——
2021-04-06$101.56$151.2236,100——
2021-04-05$102.63$152.8136,200——
2021-04-01$101.69$151.4137,000——
2021-03-31$100.72$149.9760,100——
2021-03-30$100.86$150.1872,200——
2021-03-29$99.22$147.7340,600——
2021-03-26$101.20$150.6865,000——
2021-03-25$99.32$147.8864,500——
2021-03-24$95.56$142.2852,400——
2021-03-23$95.14$141.6660,100——
2021-03-22$96.61$143.8587,800——
2021-03-19$102.44$152.53197,400——
2021-03-18$100.26$149.2864,200——
2021-03-17$99.80$148.6048,900——
2021-03-16$98.77$147.0643,100——
2021-03-15$99.28$147.8269,500——
2021-03-12$99.50$146.8447,600——
2021-03-11$96.81$142.8756,600——
2021-03-10$94.19$139.0037,100——
2021-03-09$92.14$135.9841,500——
2021-03-08$92.57$136.6163,000——
2021-03-05$90.35$133.3468,000——
2021-03-04$87.11$128.5686,800——
2021-03-03$89.97$132.7861,600——
2021-03-02$88.68$130.8778,800——
2021-03-01$88.92$131.2353,400——
2021-02-26$86.25$127.2979,500——
2021-02-25$84.80$125.1546,300——
2021-02-24$85.12$125.6249,500——
2021-02-23$83.41$123.1038,700——
2021-02-22$84.99$125.4353,300——
2021-02-19$83.11$122.6538,400——
2021-02-18$84.42$124.5958,700——
2021-02-17$84.00$123.9744,400——
2021-02-16$83.53$123.2735,200——
2021-02-12$84.10$124.1131,700——
2021-02-11$83.63$123.4269,600——
2021-02-10$82.47$121.7166,200——
2021-02-09$82.54$121.8136,600——
2021-02-08$82.42$121.6357,700——
2021-02-05$80.03$118.1156,700——
2021-02-04$77.84$114.8835,900——
2021-02-03$76.86$113.4351,400——
2021-02-02$77.78$114.7944,700——
2021-02-01$77.70$114.6737,500——
2021-01-29$76.00$112.1636,400——
2021-01-28$76.83$113.3839,600——
2021-01-27$75.94$112.0744,000——
2021-01-26$78.15$115.3324,100——
2021-01-25$79.17$116.8432,100——
2021-01-22$79.50$117.3330,200——
2021-01-21$79.86$117.8637,100——
2021-01-20$78.53$115.8939,800——
2021-01-19$79.77$117.7240,300——
2021-01-15$80.43$118.7041,100——
2021-01-14$80.36$118.5951,200——
2021-01-13$77.85$114.8940,900——
2021-01-12$81.12$119.7245,800——
2021-01-11$80.17$118.3142,000——
2021-01-08$78.16$115.3529,000——
2021-01-07$79.06$116.6841,100——
2021-01-06$80.55$118.87108,100——
2021-01-05$76.14$112.3754,100——
2021-01-04$74.76$110.3349,700——