Federal Agricultural Mortgage Stock Price History
NYSE: AGM.AFinancial ServicesCredit ServicesUSD
140.870.00 (0.00%)
At close: Oct 8, 11:48 AM ET · Delayed 15 min
AGM.A price history at a glance
The price history for Federal Agricultural Mortgage (AGM.A) on this page begins on December 13, 1993, when the stock closed at $5.00; it most recently closed at $140.87 on October 5, 2026. The highest price in this record is $176.00, reached on August 3, 2026; the latest close is 20.0% below that peak. Across the 32 complete calendar years in the table, AGM.A finished higher in 15 and lower in 17. Its best year was 1996 (+523.5%) and its worst was 2008 (-84.1%).
Over roughly 33 years the share price changed +2717.4%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, AGM.A has gained 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $176.00
- Date of high
- Aug 3, 2026
- Low since 1993
- $1.25
- Date of low
- Nov 17, 2008
- 52-week high
- $176.00
- 52-week low
- $115.00
- Last close
- $140.87
AGM.A returns
1 week
-3.90%
1 month
-9.12%
3 months
-2.85%
6 months
+14.06%
Year to date
+6.24%
1 year
+15.94%
3 years
+16.53%
5 years
+31.52%
AGM.A price return, excluding dividends.
AGM.A annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 140.87 | +5.79% |
| 2025 | 133.16 | -10.47% |
| 2024 | 148.74 | -5.33% |
| 2023 | 157.12 | +70.19% |
| 2022 | 92.32 | -23.07% |
| 2021 | 120.00 | +83.91% |
| 2020 | 65.25 | -10.00% |
| 2019 | 72.50 | +24.76% |
| 2018 | 58.11 | -20.12% |
| 2017 | 72.75 | +18.29% |
| 2016 | 61.50 | +127.44% |
| 2015 | 27.04 | +22.91% |
| 2014 | 22.00 | -22.94% |
| 2013 | 28.55 | +12.80% |
| 2012 | 25.31 | +109.35% |
| 2011 | 12.09 | -8.06% |
| 2010 | 13.15 | +99.85% |
| 2009 | 6.58 | +135.00% |
| 2008 | 2.80 | -84.09% |
| 2007 | 17.60 | -6.68% |
| 2006 | 18.86 | -14.08% |
| 2005 | 21.95 | +27.62% |
| 2004 | 17.20 | -23.08% |
| 2003 | 22.36 | +9.61% |
| 2002 | 20.40 | -36.65% |
| 2001 | 32.20 | +75.24% |
| 2000 | 18.38 | +13.95% |
| 1999 | 16.13 | -7.19% |
| 1998 | 17.38 | -3.47% |
| 1997 | 18.00 | -32.08% |
| 1996 | 26.50 | +523.53% |
| 1995 | 4.25 | -5.56% |
| 1994 | 4.50 | -10.00% |
| 1993* | 5.00 | 0.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
AGM.A daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 141.00 | 140.87 | 140.87 | 140.87 | -3.90% | |
| 146.58 | 146.58 | 146.58 | 146.58 | 0.00% | |
| 146.58 | 146.58 | 146.58 | 146.58 | 0.00% | |
| 146.58 | 146.58 | 146.58 | 146.58 | 0.00% | |
| 146.58 | 146.58 | 146.58 | 146.58 | 0.00% | |
| 146.58 | 146.58 | 146.58 | 146.58 | 0.00% | |
| 146.58 | 146.58 | 146.58 | 146.58 | 0.00% | |
| 146.58 | 146.58 | 146.58 | 146.58 | 0.00% | |
| 149.01 | 149.01 | 146.58 | 146.58 | -2.28% | |
| 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | |
| 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | |
| 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | |
| 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | |
| 151.04 | 151.04 | 150.00 | 150.00 | -1.67% | |
| 152.55 | 152.55 | 152.55 | 152.55 | 0.00% | |
| 152.55 | 152.55 | 152.55 | 152.55 | -2.22% | |
| 156.02 | 156.02 | 156.02 | 156.02 | 0.00% | |
| 156.02 | 156.02 | 156.02 | 156.02 | 0.00% | |
| 156.00 | 156.02 | 155.25 | 156.02 | +0.66% | |
| 155.00 | 155.00 | 155.00 | 155.00 | 0.00% | |
| 155.00 | 155.00 | 155.00 | 155.00 | -0.01% | |
| 155.01 | 155.01 | 155.01 | 155.01 | -0.63% | |
| 156.00 | 156.00 | 156.00 | 156.00 | -0.79% | |
| 157.24 | 157.24 | 157.24 | 157.24 | -0.10% | |
| 157.40 | 157.40 | 157.40 | 157.40 | +2.21% | |
| 154.00 | 154.00 | 154.00 | 154.00 | 0.00% | |
| 154.00 | 154.00 | 154.00 | 154.00 | 0.00% | |
| 154.00 | 154.00 | 154.00 | 154.00 | +0.65% | |
| 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | |
| 156.00 | 156.00 | 156.00 | 156.00 | 0.00% | |
| 156.00 | 156.00 | 156.00 | 156.00 | 0.00% | |
| 156.00 | 156.00 | 156.00 | 156.00 | 0.00% | |
| 156.00 | 156.00 | 156.00 | 156.00 | 0.00% | |
| 156.00 | 156.00 | 156.00 | 156.00 | -2.49% | |
| 159.98 | 159.98 | 159.98 | 159.98 | -0.63% | |
| 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | |
| 165.00 | 165.00 | 165.00 | 165.00 | 0.00% | |
| 165.00 | 165.00 | 165.00 | 165.00 | 0.00% | |
| 165.00 | 165.00 | 165.00 | 165.00 | -0.15% | |
| 165.25 | 165.25 | 165.25 | 165.25 | +1.38% | |
| 163.00 | 163.00 | 163.00 | 163.00 | 0.00% | |
| 163.00 | 163.00 | 163.00 | 163.00 | -1.82% | |
| 166.03 | 166.03 | 166.03 | 166.03 | 0.00% | |
| 166.03 | 166.03 | 166.03 | 166.03 | -2.90% | |
| 170.99 | 170.99 | 170.99 | 170.99 | 0.00% | |
| 170.99 | 170.99 | 170.99 | 170.99 | +0.58% | |
| 168.98 | 176.00 | 168.95 | 170.00 | +10.20% | |
| 154.27 | 154.27 | 154.27 | 154.27 | 0.00% | |
| 154.24 | 154.28 | 154.24 | 154.27 | +0.83% | |
| 153.00 | 153.00 | 153.00 | 153.00 | +2.68% | |
| 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | |
| 151.07 | 151.07 | 147.00 | 149.00 | +0.71% | |
| 147.95 | 147.95 | 147.95 | 147.95 | 0.00% | |
| 148.83 | 149.00 | 147.95 | 147.95 | +1.34% | |
| 146.00 | 146.00 | 146.00 | 146.00 | 0.00% | |
| 146.00 | 146.00 | 146.00 | 146.00 | 0.00% | |
| 146.00 | 146.00 | 146.00 | 146.00 | +1.04% | |
| 144.49 | 144.50 | 144.49 | 144.50 | +3.21% | |
| 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | |
| 143.02 | 143.02 | 140.00 | 140.00 | -2.44% | |
| 146.50 | 147.19 | 143.50 | 143.50 | -2.21% | |
| 146.10 | 148.56 | 145.00 | 146.74 | +0.47% | |
| 146.05 | 146.05 | 146.05 | 146.05 | +0.72% | |
| 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | |
| 147.06 | 147.06 | 145.00 | 145.00 | -0.48% | |
| 149.00 | 149.00 | 145.70 | 145.70 | -2.84% | |
| 148.01 | 149.96 | 148.01 | 149.96 | +4.28% | |
| 143.81 | 143.81 | 143.81 | 143.81 | 0.00% | |
| 143.81 | 143.81 | 143.81 | 143.81 | 0.00% | |
| 143.81 | 143.81 | 143.81 | 143.81 | 0.00% | |
| 143.81 | 143.81 | 143.81 | 143.81 | 0.00% | |
| 146.26 | 146.26 | 143.81 | 143.81 | -0.13% | |
| 145.00 | 147.61 | 144.00 | 144.00 | +0.08% | |
| 143.89 | 143.89 | 143.89 | 143.89 | +2.41% | |
| 140.51 | 140.51 | 140.51 | 140.51 | 0.00% | |
| 138.69 | 140.51 | 138.69 | 140.51 | -1.05% | |
| 137.58 | 142.00 | 136.30 | 142.00 | +1.28% | |
| 140.21 | 140.21 | 140.21 | 140.21 | +0.15% | |
| 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | |
| 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | |
| 140.00 | 140.00 | 140.00 | 140.00 | +3.59% | |
| 135.15 | 135.15 | 135.15 | 135.15 | 0.00% | |
| 135.15 | 135.15 | 135.15 | 135.15 | -3.64% | |
| 140.25 | 140.25 | 140.25 | 140.25 | 0.00% | |
| 140.25 | 140.25 | 140.25 | 140.25 | -0.25% | |
| 140.60 | 140.60 | 140.60 | 140.60 | 0.00% | |
| 140.60 | 140.60 | 140.60 | 140.60 | 0.00% | |
| 140.60 | 140.60 | 140.60 | 140.60 | 0.00% | |
| 140.55 | 140.60 | 140.55 | 140.60 | +0.43% | |
| 139.98 | 140.00 | 139.98 | 140.00 | +3.53% | |
| 135.23 | 135.23 | 135.23 | 135.23 | -1.29% | |
| 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | |
| 138.88 | 138.88 | 137.00 | 137.00 | 0.00% | |
| 134.00 | 137.00 | 133.93 | 137.00 | +2.24% | |
| 134.00 | 134.00 | 133.99 | 134.00 | -2.28% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 137.13 | 137.13 | 137.13 | 137.13 | 0.00% | |
| 136.05 | 137.13 | 136.05 | 137.13 | +1.35% | |
| 135.30 | 135.30 | 135.30 | 135.30 | 0.00% | |
| 135.28 | 135.30 | 135.28 | 135.30 | -0.51% | |
| 136.30 | 139.00 | 136.00 | 136.00 | +1.71% | |
| 133.72 | 133.72 | 133.72 | 133.72 | 0.00% | |
| 133.72 | 133.72 | 133.72 | 133.72 | 0.00% | |
| 133.72 | 133.72 | 133.72 | 133.72 | -0.58% | |
| 134.50 | 134.50 | 134.50 | 134.50 | 0.00% | |
| 134.50 | 134.50 | 134.50 | 134.50 | +0.70% | |
| 133.57 | 133.57 | 133.57 | 133.57 | -1.06% | |
| 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | |
| 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | |
| 133.87 | 135.00 | 133.87 | 135.00 | +0.34% | |
| 134.54 | 134.54 | 134.54 | 134.54 | 0.00% | |
| 134.54 | 134.54 | 134.54 | 134.54 | +1.43% | |
| 132.61 | 132.64 | 132.61 | 132.64 | +4.85% | |
| 126.50 | 126.50 | 126.50 | 126.50 | 0.00% | |
| 126.50 | 126.50 | 126.50 | 126.50 | 0.00% | |
| 126.50 | 126.50 | 126.50 | 126.50 | 0.00% | |
| 126.50 | 126.50 | 126.50 | 126.50 | 0.00% | |
| 126.50 | 126.50 | 126.50 | 126.50 | -0.38% | |
| 126.99 | 126.99 | 126.98 | 126.98 | +2.82% | |
| 123.50 | 123.50 | 123.50 | 123.50 | 0.00% | |
| 122.33 | 123.50 | 122.33 | 123.50 | +2.92% | |
| 125.31 | 125.31 | 120.00 | 120.00 | -3.21% | |
| 123.98 | 123.98 | 123.98 | 123.98 | +1.66% | |
| 121.95 | 121.95 | 121.95 | 121.95 | +2.48% | |
| 119.00 | 119.00 | 119.00 | 119.00 | 0.00% | |
| 119.00 | 119.00 | 119.00 | 119.00 | +0.27% | |
| 118.68 | 118.68 | 118.68 | 118.68 | +1.38% | |
| 117.06 | 117.06 | 117.06 | 117.06 | 0.00% | |
| 117.06 | 117.06 | 117.06 | 117.06 | 0.00% | |
| 117.06 | 117.06 | 117.06 | 117.06 | 0.00% | |
| 117.06 | 117.06 | 117.06 | 117.06 | 0.00% | |
| 117.06 | 117.06 | 117.06 | 117.06 | +1.79% | |
| 119.11 | 119.11 | 115.00 | 115.00 | -0.87% | |
| 119.00 | 119.00 | 116.01 | 116.01 | -4.12% | |
| 121.00 | 121.00 | 120.00 | 121.00 | -0.82% | |
| 122.00 | 122.00 | 122.00 | 122.00 | -2.12% | |
| 124.64 | 124.64 | 124.64 | 124.64 | -3.39% | |
| 129.01 | 129.01 | 129.01 | 129.01 | 0.00% | |
| 129.01 | 129.01 | 129.01 | 129.01 | 0.00% | |
| 129.01 | 129.01 | 129.01 | 129.01 | +0.47% | |
| 128.41 | 128.41 | 128.41 | 128.41 | 0.00% | |
| 132.26 | 132.26 | 128.33 | 128.41 | -3.46% | |
| 133.01 | 133.01 | 133.01 | 133.01 | 0.00% | |
| 133.01 | 133.01 | 133.01 | 133.01 | -1.47% | |
| 128.05 | 135.02 | 128.05 | 135.00 | +7.57% | |
| 125.50 | 125.50 | 125.50 | 125.50 | 0.00% | |
| 125.50 | 125.50 | 125.50 | 125.50 | 0.00% | |
| 125.50 | 125.50 | 125.50 | 125.50 | 0.00% | |
| 125.50 | 125.50 | 125.50 | 125.50 | 0.00% | |
| 125.00 | 125.50 | 125.00 | 125.50 | +0.80% | |
| 124.99 | 125.01 | 124.13 | 124.50 | +1.22% | |
| 119.93 | 123.00 | 118.21 | 123.00 | +3.70% | |
| 131.91 | 131.91 | 118.01 | 118.61 | -10.09% | |
| 131.92 | 131.92 | 131.92 | 131.92 | 0.00% | |
| 131.92 | 131.92 | 131.92 | 131.92 | -1.32% | |
| 133.68 | 133.68 | 133.68 | 133.68 | 0.00% | |
| 133.68 | 133.68 | 133.68 | 133.68 | 0.00% | |
| 133.68 | 133.68 | 133.68 | 133.68 | 0.00% | |
| 133.68 | 133.68 | 133.68 | 133.68 | +2.18% | |
| 130.83 | 130.83 | 130.83 | 130.83 | -0.32% | |
| 131.21 | 131.25 | 131.15 | 131.25 | +3.35% | |
| 131.20 | 131.20 | 127.00 | 127.00 | 0.00% | |
| 127.00 | 127.00 | 127.00 | 127.00 | -0.80% | |
| 128.02 | 128.02 | 128.02 | 128.02 | -1.24% | |
| 129.63 | 129.63 | 129.63 | 129.63 | 0.00% | |
| 128.01 | 129.63 | 128.00 | 129.63 | +0.84% | |
| 128.55 | 128.55 | 128.55 | 128.55 | 0.00% | |
| 128.55 | 128.55 | 128.55 | 128.55 | 0.00% | |
| 128.55 | 128.55 | 128.55 | 128.55 | 0.00% | |
| 128.55 | 128.55 | 128.55 | 128.55 | 0.00% | |
| 128.55 | 128.55 | 128.55 | 128.55 | -0.35% | |
| 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | |
| 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | |
| 129.56 | 130.00 | 127.00 | 129.00 | +0.99% | |
| 127.74 | 127.74 | 127.74 | 127.74 | 0.00% | |
| 129.60 | 129.60 | 127.50 | 127.74 | -0.82% | |
| 128.10 | 129.00 | 127.74 | 128.80 | -0.92% | |
| 130.03 | 130.03 | 128.30 | 130.00 | -0.88% | |
| 133.50 | 133.50 | 131.16 | 131.16 | -2.09% | |
| 135.00 | 135.00 | 133.96 | 133.96 | -0.11% | |
| 134.11 | 134.11 | 134.11 | 134.11 | 0.00% | |
| 134.11 | 134.11 | 134.11 | 134.11 | 0.00% | |
| 134.11 | 134.11 | 134.11 | 134.11 | -1.11% | |
| 135.62 | 135.62 | 135.62 | 135.62 | 0.00% | |
| 135.62 | 135.62 | 135.62 | 135.62 | +1.85% | |
| 133.16 | 133.16 | 133.16 | 133.16 | +0.43% | |
| 132.59 | 132.59 | 132.59 | 132.59 | 0.00% | |
| 132.59 | 132.59 | 132.59 | 132.59 | 0.00% | |
| 132.59 | 132.59 | 132.59 | 132.59 | 0.00% | |
| 132.59 | 132.59 | 132.59 | 132.59 | 0.00% | |
| 132.59 | 132.59 | 132.59 | 132.59 | 0.00% | |
| 132.59 | 132.59 | 132.59 | 132.59 | +1.56% | |
| 130.55 | 130.55 | 130.55 | 130.55 | 0.00% | |
| 137.52 | 137.52 | 130.55 | 130.55 | -6.25% | |
| 139.26 | 139.26 | 139.26 | 139.26 | -2.62% | |
| 143.00 | 143.00 | 143.00 | 143.00 | 0.00% | |
| 143.00 | 143.00 | 143.00 | 143.00 | 0.00% | |
| 143.00 | 143.00 | 143.00 | 143.00 | 0.00% | |
| 143.00 | 143.00 | 143.00 | 143.00 | +1.05% | |
| 141.51 | 141.51 | 141.51 | 141.51 | +2.17% | |
| 141.25 | 141.25 | 138.50 | 138.50 | +4.91% | |
| 132.02 | 132.02 | 132.02 | 132.02 | 0.00% | |
| 132.02 | 132.02 | 132.02 | 132.02 | 0.00% | |
| 132.02 | 132.02 | 132.02 | 132.02 | 0.00% | |
| 132.02 | 132.02 | 132.02 | 132.02 | 0.00% | |
| 132.02 | 132.02 | 132.02 | 132.02 | 0.00% | |
| 134.17 | 134.17 | 132.02 | 132.02 | +1.18% | |
| 130.48 | 130.48 | 130.48 | 130.48 | 0.00% | |
| 130.48 | 130.48 | 130.48 | 130.48 | 0.00% | |
| 130.48 | 130.48 | 130.48 | 130.48 | 0.00% | |
| 130.48 | 130.48 | 130.48 | 130.48 | +1.26% | |
| 128.86 | 128.86 | 128.86 | 128.86 | 0.00% | |
| 128.86 | 128.86 | 128.86 | 128.86 | 0.00% | |
| 128.86 | 128.86 | 128.86 | 128.86 | -0.15% | |
| 129.05 | 129.05 | 129.05 | 129.05 | 0.00% | |
| 129.05 | 129.05 | 129.05 | 129.05 | 0.00% | |
| 129.05 | 129.05 | 129.05 | 129.05 | 0.00% | |
| 129.05 | 129.05 | 129.05 | 129.05 | 0.00% | |
| 129.40 | 131.13 | 129.00 | 129.05 | +0.70% | |
| 126.37 | 128.15 | 126.37 | 128.15 | +2.12% | |
| 123.47 | 125.49 | 123.47 | 125.49 | +1.22% | |
| 123.98 | 123.98 | 123.98 | 123.98 | +0.80% | |
| 123.00 | 123.00 | 123.00 | 123.00 | 0.00% | |
| 123.00 | 123.00 | 123.00 | 123.00 | 0.00% | |
| 123.00 | 123.00 | 123.00 | 123.00 | 0.00% | |
| 123.00 | 123.00 | 123.00 | 123.00 | +1.23% | |
| 121.51 | 121.51 | 121.51 | 121.51 | +1.34% | |
| 119.90 | 119.90 | 119.90 | 119.90 | -1.47% | |
| 121.69 | 121.69 | 121.69 | 121.69 | +1.19% | |
| 124.12 | 124.12 | 120.04 | 120.26 | -4.05% | |
| 125.33 | 125.33 | 125.33 | 125.33 | 0.00% | |
| 125.33 | 125.33 | 125.33 | 125.33 | +1.33% | |
| 122.29 | 123.69 | 122.29 | 123.69 | +1.59% | |
| 121.75 | 121.75 | 121.75 | 121.75 | 0.00% | |
| 123.64 | 123.64 | 121.75 | 121.75 | +1.88% | |
| 119.50 | 119.50 | 119.50 | 119.50 | 0.00% | |
| 119.28 | 119.50 | 119.00 | 119.50 | +0.62% | |
| 119.25 | 119.25 | 118.61 | 118.76 | -0.30% | |
| 117.01 | 119.12 | 117.01 | 119.12 | -1.64% | |
| 121.11 | 121.11 | 121.11 | 121.11 | 0.00% | |
| 121.11 | 121.11 | 121.11 | 121.11 | -0.32% | |
| 121.50 | 121.50 | 121.50 | 121.50 | 0.00% | |
| 121.38 | 121.50 | 121.38 | 121.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGM.A chart for longer ranges.