Federal Agricultural Mortgage Stock Price History
NYSE: AGMFinanceFinance CompaniesUSD
203.90-3.54 (-1.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGM price history at a glance
The price history for Federal Agricultural Mortgage (AGM) on this page begins on February 7, 1994, when the stock closed at $1.75; it most recently closed at $203.90 on October 5, 2026. The highest price in this record is $248.29, reached on August 3, 2026; the latest close is 17.9% below that peak. Across the 31 complete calendar years in the table, AGM finished higher in 18 and lower in 13. Its best year was 1996 (+505.0%) and its worst was 2008 (-85.5%).
Over roughly 33 years the share price changed +11551.4%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, AGM has gained 26.3%. 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 1994
- $248.29
- Date of high
- Aug 3, 2026
- Low since 1994
- $1.33
- Date of low
- Jun 5, 1995
- 52-week high
- $248.29
- 52-week low
- $136.57
- Last close
- $203.90
AGM returns
1 week
-5.07%
1 month
-9.16%
3 months
+0.68%
6 months
+28.92%
Year to date
+16.14%
1 year
+26.32%
3 years
+39.71%
5 years
+72.65%
AGM price return, excluding dividends.
AGM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 203.90 | +15.57% |
| 2025 | 176.43 | -9.43% |
| 2024 | 194.79 | +1.87% |
| 2023 | 191.22 | +69.66% |
| 2022 | 112.71 | -9.05% |
| 2021 | 123.93 | +66.91% |
| 2020 | 74.25 | -10.89% |
| 2019 | 83.32 | +27.77% |
| 2018 | 65.21 | -16.65% |
| 2017 | 78.24 | +36.62% |
| 2016 | 57.27 | +81.41% |
| 2015 | 31.57 | +8.67% |
| 2014 | 29.05 | -11.86% |
| 2013 | 32.96 | -0.96% |
| 2012 | 33.28 | +84.68% |
| 2011 | 18.02 | +10.42% |
| 2010 | 16.32 | +132.81% |
| 2009 | 7.01 | +81.61% |
| 2008 | 3.86 | -85.49% |
| 2007 | 26.61 | -1.92% |
| 2006 | 27.13 | -9.36% |
| 2005 | 29.93 | +28.45% |
| 2004 | 23.30 | -24.98% |
| 2003 | 31.06 | -2.42% |
| 2002 | 31.83 | -26.17% |
| 2001 | 43.11 | +84.43% |
| 2000 | 23.38 | +15.79% |
| 1999 | 20.19 | +63.13% |
| 1998 | 12.38 | -37.47% |
| 1997 | 19.79 | +96.28% |
| 1996 | 10.08 | +504.99% |
| 1995 | 1.67 | +11.11% |
| 1994* | 1.50 | -14.29% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
AGM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 207.54 | 208.85 | 203.83 | 203.90 | -1.71% | |
| 208.66 | 208.88 | 203.01 | 207.44 | -0.55% | |
| 212.50 | 212.58 | 207.72 | 208.58 | -2.50% | |
| 217.45 | 219.16 | 213.59 | 213.92 | -0.25% | |
| 215.67 | 216.86 | 214.12 | 214.46 | -0.15% | |
| 211.40 | 216.10 | 211.00 | 214.79 | +2.68% | |
| 206.33 | 209.44 | 203.38 | 209.19 | +1.10% | |
| 210.62 | 213.86 | 206.44 | 206.92 | -2.50% | |
| 216.88 | 217.52 | 211.29 | 212.22 | -1.62% | |
| 213.96 | 217.58 | 211.83 | 215.71 | +0.79% | |
| 220.50 | 220.50 | 213.54 | 214.01 | -2.18% | |
| 216.95 | 219.74 | 215.65 | 218.79 | +0.75% | |
| 218.11 | 218.97 | 215.96 | 217.17 | -0.76% | |
| 221.24 | 223.70 | 218.16 | 218.83 | -0.06% | |
| 221.40 | 223.47 | 218.26 | 218.97 | -0.89% | |
| 223.23 | 223.23 | 219.60 | 220.94 | -1.05% | |
| 222.25 | 225.51 | 221.51 | 223.29 | +1.20% | |
| 222.93 | 224.90 | 216.27 | 220.65 | -1.71% | |
| 223.33 | 225.48 | 219.34 | 224.48 | -0.32% | |
| 224.90 | 226.47 | 223.58 | 225.21 | -0.13% | |
| 227.17 | 229.88 | 224.52 | 225.51 | +0.41% | |
| 224.34 | 225.78 | 221.49 | 224.60 | +0.07% | |
| 225.33 | 227.50 | 223.39 | 224.45 | -0.73% | |
| 228.72 | 228.72 | 222.87 | 226.09 | -0.74% | |
| 225.79 | 228.66 | 223.95 | 227.78 | +0.71% | |
| 221.43 | 228.22 | 221.43 | 226.17 | +1.59% | |
| 221.39 | 224.84 | 221.39 | 222.63 | +1.26% | |
| 218.97 | 222.68 | 217.00 | 219.85 | -0.02% | |
| 221.46 | 222.68 | 219.33 | 219.90 | -0.69% | |
| 223.74 | 226.08 | 221.10 | 221.43 | -0.54% | |
| 219.99 | 222.94 | 217.00 | 222.64 | +2.06% | |
| 220.48 | 220.48 | 217.86 | 218.14 | -0.44% | |
| 221.70 | 221.80 | 216.87 | 219.11 | -0.27% | |
| 221.81 | 227.53 | 218.61 | 219.71 | -0.51% | |
| 221.83 | 222.91 | 219.25 | 220.84 | -0.00% | |
| 225.55 | 230.24 | 219.03 | 220.85 | -2.68% | |
| 227.49 | 231.25 | 226.54 | 226.93 | -0.96% | |
| 231.60 | 233.85 | 229.07 | 229.13 | -1.12% | |
| 231.06 | 234.37 | 228.69 | 231.72 | -0.42% | |
| 232.29 | 233.46 | 227.82 | 232.70 | +0.45% | |
| 239.95 | 240.49 | 230.79 | 231.66 | -2.68% | |
| 236.57 | 238.80 | 235.78 | 238.05 | +1.44% | |
| 233.59 | 238.02 | 233.59 | 234.68 | +0.46% | |
| 233.36 | 236.50 | 232.19 | 233.61 | -0.82% | |
| 233.07 | 239.54 | 232.77 | 235.54 | -0.58% | |
| 237.50 | 238.94 | 235.31 | 236.92 | -0.17% | |
| 240.99 | 241.82 | 234.75 | 237.32 | -1.83% | |
| 235.61 | 244.67 | 235.12 | 241.74 | +1.59% | |
| 231.12 | 248.29 | 231.12 | 237.96 | +4.55% | |
| 220.35 | 228.38 | 215.51 | 227.60 | +3.31% | |
| 212.60 | 221.22 | 209.69 | 220.30 | +3.10% | |
| 211.56 | 216.43 | 211.56 | 213.67 | +0.48% | |
| 211.44 | 213.71 | 206.00 | 212.64 | +1.75% | |
| 211.64 | 214.88 | 208.98 | 208.99 | -0.25% | |
| 207.62 | 210.30 | 204.84 | 209.51 | +1.97% | |
| 206.75 | 206.75 | 204.35 | 205.47 | -1.21% | |
| 207.54 | 208.78 | 205.64 | 207.98 | +0.13% | |
| 206.34 | 208.14 | 201.85 | 207.71 | +0.81% | |
| 206.43 | 209.50 | 206.02 | 206.04 | +0.26% | |
| 204.63 | 209.99 | 202.62 | 205.50 | -0.35% | |
| 197.85 | 206.57 | 197.85 | 206.23 | +5.17% | |
| 200.72 | 201.03 | 192.67 | 196.09 | -1.40% | |
| 202.33 | 205.08 | 198.60 | 198.88 | -1.87% | |
| 200.27 | 204.95 | 199.97 | 202.67 | +0.07% | |
| 200.09 | 202.95 | 200.09 | 202.53 | +1.34% | |
| 198.55 | 200.56 | 196.62 | 199.86 | +1.01% | |
| 199.52 | 199.93 | 195.90 | 197.87 | -1.20% | |
| 199.85 | 203.03 | 199.35 | 200.27 | -0.30% | |
| 201.38 | 204.19 | 200.29 | 200.87 | -0.03% | |
| 203.31 | 204.00 | 198.48 | 200.94 | -1.07% | |
| 200.33 | 203.41 | 198.89 | 203.11 | +1.93% | |
| 194.82 | 201.69 | 194.58 | 199.27 | +2.48% | |
| 195.00 | 195.00 | 191.66 | 194.44 | -0.26% | |
| 192.08 | 197.50 | 192.08 | 194.94 | +0.86% | |
| 193.57 | 196.18 | 191.67 | 193.28 | +0.32% | |
| 188.65 | 195.11 | 188.03 | 192.66 | +1.73% | |
| 183.61 | 189.84 | 183.57 | 189.38 | +3.45% | |
| 184.88 | 185.90 | 182.86 | 183.07 | -0.22% | |
| 184.78 | 185.86 | 182.96 | 183.47 | +0.14% | |
| 183.97 | 186.93 | 181.81 | 183.21 | -0.43% | |
| 185.45 | 187.44 | 183.22 | 184.01 | +0.30% | |
| 182.16 | 186.38 | 181.95 | 183.46 | +0.74% | |
| 182.81 | 183.65 | 181.13 | 182.11 | +0.41% | |
| 181.66 | 182.82 | 177.27 | 181.37 | +0.82% | |
| 174.22 | 180.65 | 172.52 | 179.90 | +3.51% | |
| 182.92 | 185.87 | 173.79 | 173.80 | -4.29% | |
| 181.66 | 185.45 | 181.19 | 181.59 | +0.33% | |
| 183.00 | 185.21 | 180.18 | 180.99 | -0.62% | |
| 177.63 | 183.91 | 177.63 | 182.12 | +4.25% | |
| 179.69 | 179.69 | 173.50 | 174.70 | -3.51% | |
| 177.09 | 183.78 | 177.09 | 181.05 | +1.51% | |
| 177.33 | 178.94 | 176.17 | 178.35 | +0.31% | |
| 179.49 | 182.11 | 176.13 | 177.79 | -0.95% | |
| 176.30 | 180.18 | 176.30 | 179.50 | +0.93% | |
| 180.15 | 181.08 | 177.01 | 177.85 | -0.66% | |
| 178.00 | 180.30 | 176.30 | 179.04 | +0.81% | |
| 177.70 | 178.97 | 176.73 | 177.61 | +0.34% | |
| 175.49 | 178.00 | 171.84 | 177.01 | +0.97% | |
| 170.95 | 175.50 | 170.95 | 175.31 | +2.27% | |
| 174.45 | 174.90 | 170.77 | 171.42 | -1.89% | |
| 173.36 | 177.00 | 173.36 | 174.73 | +0.82% | |
| 176.00 | 176.00 | 171.74 | 173.31 | -1.37% | |
| 173.31 | 176.61 | 173.20 | 175.71 | +2.59% | |
| 177.61 | 178.28 | 170.97 | 171.28 | -3.99% | |
| 178.09 | 180.60 | 175.13 | 178.40 | +0.82% | |
| 181.16 | 182.05 | 175.16 | 176.95 | -2.23% | |
| 183.51 | 185.02 | 179.84 | 180.99 | -0.90% | |
| 179.35 | 183.16 | 179.15 | 182.63 | +2.08% | |
| 177.99 | 186.50 | 174.64 | 178.90 | +4.45% | |
| 171.78 | 175.27 | 170.27 | 171.28 | +0.44% | |
| 173.74 | 174.55 | 168.94 | 170.53 | -2.41% | |
| 175.43 | 177.51 | 172.60 | 174.75 | +0.55% | |
| 171.39 | 175.58 | 171.39 | 173.80 | +0.85% | |
| 173.62 | 178.00 | 169.90 | 172.34 | -1.38% | |
| 176.50 | 178.17 | 173.57 | 174.76 | -0.23% | |
| 172.76 | 176.97 | 172.76 | 175.16 | +1.10% | |
| 172.88 | 176.12 | 171.81 | 173.26 | -0.08% | |
| 174.05 | 175.23 | 172.06 | 173.40 | -0.06% | |
| 171.89 | 173.74 | 170.96 | 173.50 | +1.43% | |
| 175.00 | 178.00 | 171.00 | 171.06 | -2.13% | |
| 172.00 | 175.67 | 171.40 | 174.78 | +1.46% | |
| 166.26 | 173.50 | 164.81 | 172.26 | +5.08% | |
| 165.48 | 166.52 | 163.20 | 163.94 | -0.79% | |
| 163.77 | 165.79 | 163.16 | 165.24 | +1.32% | |
| 161.46 | 164.07 | 161.42 | 163.08 | +1.20% | |
| 157.20 | 161.29 | 156.26 | 161.15 | +1.89% | |
| 158.26 | 160.00 | 157.23 | 158.16 | +0.25% | |
| 154.60 | 158.26 | 153.98 | 157.76 | +1.19% | |
| 155.52 | 157.70 | 154.22 | 155.91 | +2.82% | |
| 151.53 | 153.28 | 148.14 | 151.63 | -0.41% | |
| 150.07 | 152.50 | 150.07 | 152.25 | +1.30% | |
| 146.40 | 150.99 | 146.38 | 150.30 | +1.12% | |
| 148.67 | 151.20 | 146.74 | 148.64 | +0.20% | |
| 146.22 | 148.78 | 145.00 | 148.35 | +2.76% | |
| 142.00 | 145.82 | 141.93 | 144.36 | +1.93% | |
| 143.10 | 144.10 | 141.00 | 141.62 | -2.65% | |
| 144.37 | 146.17 | 142.50 | 145.47 | +0.66% | |
| 145.17 | 145.17 | 141.99 | 144.51 | +0.86% | |
| 142.00 | 143.87 | 141.00 | 143.28 | +0.37% | |
| 142.81 | 145.72 | 141.66 | 142.75 | +1.79% | |
| 138.65 | 142.41 | 136.73 | 140.24 | +0.89% | |
| 139.89 | 143.15 | 136.57 | 139.00 | -1.32% | |
| 146.69 | 148.63 | 140.86 | 140.86 | -4.55% | |
| 150.05 | 152.03 | 146.61 | 147.57 | -1.47% | |
| 151.45 | 153.53 | 149.43 | 149.77 | -1.17% | |
| 153.42 | 154.80 | 150.66 | 151.55 | -0.01% | |
| 154.90 | 155.50 | 150.74 | 151.56 | -3.22% | |
| 160.13 | 160.13 | 155.60 | 156.61 | -2.54% | |
| 159.87 | 163.20 | 158.45 | 160.69 | -0.48% | |
| 159.08 | 162.33 | 156.85 | 161.46 | +0.24% | |
| 159.72 | 162.95 | 158.01 | 161.08 | -0.66% | |
| 161.12 | 164.14 | 160.38 | 162.15 | +1.50% | |
| 159.18 | 162.00 | 158.03 | 159.75 | +0.33% | |
| 158.45 | 160.16 | 154.89 | 159.23 | -0.13% | |
| 155.79 | 160.36 | 155.25 | 159.43 | +1.12% | |
| 160.00 | 161.86 | 156.51 | 157.66 | -2.82% | |
| 161.53 | 163.12 | 160.21 | 162.24 | +1.37% | |
| 159.13 | 161.00 | 157.99 | 160.04 | +1.11% | |
| 155.63 | 159.37 | 153.79 | 158.28 | +1.72% | |
| 151.00 | 156.28 | 146.69 | 155.60 | +4.11% | |
| 161.73 | 166.73 | 148.53 | 149.46 | -14.12% | |
| 174.17 | 175.51 | 170.40 | 174.04 | -0.35% | |
| 175.45 | 176.86 | 174.16 | 174.65 | -0.20% | |
| 175.05 | 176.95 | 171.41 | 175.00 | +0.57% | |
| 180.03 | 180.03 | 173.28 | 174.00 | -2.87% | |
| 180.02 | 180.40 | 177.74 | 179.14 | +0.31% | |
| 182.28 | 183.95 | 176.69 | 178.58 | -2.17% | |
| 178.13 | 182.97 | 177.00 | 182.54 | +2.95% | |
| 171.66 | 181.05 | 170.75 | 177.31 | +3.20% | |
| 172.00 | 172.39 | 169.97 | 171.82 | +0.11% | |
| 174.00 | 174.48 | 169.35 | 171.63 | -0.93% | |
| 171.39 | 173.77 | 169.73 | 173.24 | +1.94% | |
| 169.68 | 171.90 | 166.88 | 169.94 | -0.18% | |
| 169.85 | 171.89 | 169.44 | 170.24 | +0.56% | |
| 171.29 | 172.15 | 167.92 | 169.30 | -0.99% | |
| 167.75 | 171.61 | 167.37 | 171.00 | +2.22% | |
| 172.84 | 173.00 | 167.12 | 167.28 | -3.24% | |
| 172.66 | 173.30 | 171.06 | 172.89 | -0.13% | |
| 170.87 | 173.65 | 169.65 | 173.12 | +1.11% | |
| 174.83 | 174.83 | 170.25 | 171.22 | -2.64% | |
| 175.17 | 177.53 | 174.12 | 175.87 | +0.87% | |
| 169.98 | 174.44 | 169.98 | 174.36 | +3.04% | |
| 170.29 | 174.00 | 168.35 | 169.21 | -2.09% | |
| 170.05 | 173.08 | 170.05 | 172.83 | +1.59% | |
| 166.68 | 170.21 | 165.79 | 170.13 | +1.56% | |
| 167.80 | 168.84 | 165.35 | 167.52 | +0.13% | |
| 173.18 | 173.18 | 166.05 | 167.31 | -3.17% | |
| 173.52 | 175.68 | 171.99 | 172.79 | -1.36% | |
| 177.22 | 177.99 | 174.50 | 175.18 | -0.67% | |
| 173.76 | 177.45 | 172.35 | 176.36 | +1.07% | |
| 175.75 | 176.25 | 171.27 | 174.50 | -1.03% | |
| 177.38 | 179.54 | 175.14 | 176.31 | -1.23% | |
| 175.49 | 180.50 | 174.50 | 178.51 | +1.18% | |
| 175.90 | 176.58 | 172.80 | 176.43 | +0.49% | |
| 176.89 | 177.10 | 175.19 | 175.57 | -0.82% | |
| 176.50 | 177.82 | 176.37 | 177.02 | -0.19% | |
| 178.71 | 178.71 | 175.65 | 177.36 | -0.13% | |
| 177.63 | 179.79 | 176.80 | 177.59 | -0.33% | |
| 175.51 | 178.43 | 175.04 | 178.18 | +0.91% | |
| 178.49 | 179.38 | 176.06 | 176.57 | -0.95% | |
| 176.22 | 179.98 | 173.42 | 178.26 | +0.67% | |
| 177.93 | 179.28 | 175.26 | 177.07 | -0.41% | |
| 178.69 | 179.57 | 176.71 | 177.80 | +0.31% | |
| 177.34 | 180.00 | 176.94 | 177.25 | -0.23% | |
| 179.01 | 179.01 | 176.79 | 177.66 | -0.54% | |
| 182.00 | 182.01 | 175.67 | 178.63 | -1.92% | |
| 185.78 | 186.25 | 181.42 | 182.13 | -1.31% | |
| 184.57 | 186.00 | 182.99 | 184.54 | +0.22% | |
| 181.72 | 186.64 | 179.33 | 184.14 | +1.82% | |
| 174.77 | 181.21 | 174.51 | 180.84 | +3.47% | |
| 176.02 | 176.02 | 173.59 | 174.78 | -0.58% | |
| 176.64 | 177.76 | 174.02 | 175.80 | -0.05% | |
| 176.70 | 177.56 | 174.11 | 175.89 | -0.58% | |
| 174.91 | 179.64 | 174.91 | 176.92 | +1.53% | |
| 174.25 | 176.45 | 172.05 | 174.25 | +0.55% | |
| 170.75 | 175.15 | 170.18 | 173.29 | +0.89% | |
| 171.80 | 173.08 | 170.36 | 171.76 | -0.54% | |
| 171.00 | 174.18 | 170.00 | 172.69 | +0.78% | |
| 167.92 | 171.49 | 167.50 | 171.35 | +2.36% | |
| 165.91 | 168.00 | 163.25 | 167.40 | +1.64% | |
| 165.38 | 168.21 | 164.36 | 164.70 | +0.44% | |
| 165.46 | 169.17 | 163.36 | 163.98 | -0.83% | |
| 162.23 | 165.95 | 162.23 | 165.36 | +1.96% | |
| 162.97 | 164.37 | 161.24 | 162.18 | -0.47% | |
| 163.00 | 165.89 | 162.51 | 162.94 | -0.73% | |
| 168.43 | 168.53 | 163.98 | 164.13 | -2.85% | |
| 167.74 | 169.69 | 166.00 | 168.95 | +1.14% | |
| 165.00 | 167.17 | 165.00 | 167.04 | +0.90% | |
| 163.83 | 166.19 | 162.58 | 165.55 | +1.65% | |
| 164.02 | 166.25 | 162.31 | 162.86 | -0.65% | |
| 162.96 | 166.18 | 162.96 | 163.92 | +1.07% | |
| 168.55 | 168.55 | 159.77 | 162.19 | -4.72% | |
| 169.03 | 172.36 | 166.97 | 170.22 | +2.86% | |
| 165.25 | 171.53 | 160.65 | 165.48 | +4.67% | |
| 157.33 | 160.75 | 155.20 | 158.10 | -0.34% | |
| 155.11 | 158.75 | 155.11 | 158.64 | +1.48% | |
| 157.02 | 160.18 | 155.43 | 156.33 | -0.88% | |
| 159.45 | 161.75 | 156.58 | 157.72 | -1.87% | |
| 161.53 | 162.70 | 159.65 | 160.72 | -1.00% | |
| 163.40 | 164.15 | 161.65 | 162.34 | -0.58% | |
| 163.00 | 164.50 | 162.28 | 163.29 | +1.10% | |
| 161.39 | 162.28 | 159.77 | 161.51 | -0.30% | |
| 162.00 | 163.13 | 161.00 | 162.00 | +0.20% | |
| 159.21 | 161.94 | 158.53 | 161.67 | +1.48% | |
| 156.67 | 159.31 | 155.90 | 159.31 | +2.04% | |
| 155.62 | 158.86 | 155.00 | 156.13 | +0.57% | |
| 163.37 | 163.37 | 155.19 | 155.25 | -5.11% | |
| 165.08 | 166.54 | 162.34 | 163.61 | -0.89% | |
| 162.72 | 165.52 | 161.10 | 165.08 | +1.24% | |
| 164.02 | 165.04 | 160.75 | 163.06 | -0.57% | |
| 162.04 | 166.92 | 160.00 | 163.99 | +1.60% | |
| 160.77 | 162.49 | 159.94 | 161.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGM chart for longer ranges.