AGM-A - Federal Agricultural Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201884.0984.8084.0984.2484.24429
May 17, 201884.4184.7984.4184.7984.79600
May 16, 201883.8183.8183.8183.8183.81200
May 15, 201883.1183.1183.1183.1183.11100
May 14, 201882.4182.4182.4182.4182.41-
May 11, 201882.6982.6982.4182.4182.41300
May 10, 201883.0083.9583.0083.1183.111,500
May 09, 201881.7482.0481.7482.0482.04300
May 08, 201882.4282.4282.4282.4282.42-
May 07, 201882.0482.4282.0482.4282.421,000
May 04, 201881.9581.9581.9581.9581.95100
May 03, 201880.0380.3380.0080.1980.19800
May 02, 201882.8783.1982.5583.1983.191,400
May 01, 201880.9181.0280.0180.2680.261,400
Apr 30, 201879.0080.6279.0080.6280.62800
Apr 27, 201881.0081.0080.6980.6980.69500
Apr 26, 201881.7381.7381.7381.7381.73100
Apr 25, 201885.5685.5684.3284.3284.32500
Apr 24, 201884.2384.2384.2184.2184.21400
Apr 23, 201881.8481.8481.8481.8481.84-
Apr 20, 201881.8481.8481.8481.8481.84-
Apr 19, 201880.6281.8480.6281.8481.842,600
Apr 18, 201878.4478.4478.4478.4478.44-
Apr 17, 201878.4478.4478.4478.4478.44-
Apr 16, 201878.4478.4478.4478.4478.44-
Apr 13, 201878.4478.4478.4478.4478.44-
Apr 12, 201878.4478.4478.4478.4478.44-
Apr 11, 201878.4478.4478.4478.4478.44200
Apr 10, 201880.8480.8480.8480.8480.84-
Apr 09, 201880.9481.2980.8480.8480.841,700
Apr 06, 201880.1680.1680.1680.1680.16-
Apr 05, 201880.1680.1680.1680.1680.16400
Apr 04, 201880.5580.5580.5580.5580.55-
Apr 03, 201880.8380.8380.5580.5580.551,400
Apr 02, 201878.7080.2678.0078.0078.00600
Mar 29, 201881.1981.1981.1981.1981.19100
Mar 28, 201880.5080.5580.0680.1580.152,900
Mar 27, 201879.9579.9579.9579.9579.95400
Mar 26, 201879.9780.4479.9780.4480.44300
Mar 23, 201880.4180.4180.4180.4180.41200
Mar 22, 201882.2682.2682.2682.2682.26100
Mar 21, 201881.1981.1981.1981.1981.19-
Mar 20, 201881.1981.1981.1981.1981.19-
Mar 19, 201881.3081.3081.1981.1981.19200
Mar 16, 201881.9982.0081.8581.9081.90800
Mar 16, 20180.58 Dividend
Mar 15, 201880.0080.0080.0080.0079.42-
Mar 14, 201880.4981.1079.8680.0079.423,100
Mar 13, 201880.4080.4080.4080.4079.82100
Mar 12, 201880.8980.8980.8980.8980.30-
Mar 09, 201884.5984.5980.8980.8980.30500
Mar 08, 201877.3585.5677.3585.5684.942,700
Mar 07, 201877.0077.0076.3976.3975.841,500
Mar 06, 201877.4477.4477.4477.4476.88-
Mar 05, 201877.4477.4477.4477.4476.88-
Mar 02, 201877.4477.4477.4477.4476.88100
Mar 01, 201876.2076.2076.2076.2075.65-
Feb 28, 201873.7576.2073.7576.2075.65200
Feb 27, 201874.8574.8574.8574.8574.31100
Feb 26, 201876.9577.0076.9577.0076.442,500
Feb 23, 201877.7577.7577.7577.7577.19-
Feb 22, 201877.7577.7577.7577.7577.19100
Feb 21, 201878.0078.0077.7577.7577.191,900
Feb 20, 201878.0078.0078.0078.0077.43-
Feb 16, 201878.0078.0078.0078.0077.43100
Feb 15, 201875.0075.0075.0075.0074.46-
Feb 14, 201875.0075.0075.0075.0074.46400
Feb 13, 201872.4472.4472.4472.4471.91-
Feb 12, 201871.2872.4471.2872.4471.91300
Feb 09, 201872.7672.7672.7672.7672.23-
Feb 08, 201872.7672.7672.7672.7672.23-
Feb 07, 201872.7672.7672.7672.7672.23-
Feb 06, 201872.7672.7672.7672.7672.23-
Feb 05, 201873.9573.9572.7672.7672.23500
Feb 02, 201876.2476.2476.2476.2475.69-
Feb 01, 201876.2476.2476.2476.2475.69-
Jan 31, 201876.2476.2476.2476.2475.69-
Jan 30, 201876.2476.2476.2476.2475.69-
Jan 29, 201876.2476.2476.2476.2475.69-
Jan 26, 201876.0576.2475.5076.2475.691,400
Jan 25, 201879.3079.3079.3079.3078.73-
Jan 24, 201879.3079.3079.3079.3078.73100
Jan 23, 201878.0078.0078.0078.0077.43100
Jan 22, 201875.8075.8075.8075.8075.25-
Jan 19, 201875.8075.8075.8075.8075.25-
Jan 18, 201876.5077.2075.8075.8075.251,300
Jan 17, 201878.5178.5178.5178.5177.94-
Jan 16, 201880.0080.0078.5178.5177.941,000
Jan 12, 201875.0077.5075.0077.5076.94500
Jan 11, 201877.0077.6377.0077.6377.07400
Jan 10, 201871.8174.5271.8174.5273.98700
Jan 09, 201874.0074.6272.5272.5271.99400
Jan 08, 201871.8572.3571.8572.2571.73500
Jan 05, 201871.7472.2271.0072.2271.70900
Jan 04, 201871.9572.8771.9572.8772.34700
Jan 03, 201873.2673.2673.2673.2672.73-
Jan 02, 201873.2673.7273.2673.2672.73400
Dec 29, 201772.8672.8772.5072.7572.22900
Dec 28, 201772.2273.9071.2073.4872.955,900
Dec 27, 201775.8075.8075.8075.8075.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...