Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Federal Agricultural Mortgage Corporation (AGM-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.66+0.14 (+0.51%)
At close: 10:25AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202127.3227.6627.6627.6627.661,938
Oct 18, 202127.1327.5327.0027.5227.525,224
Oct 15, 202127.4327.4327.2927.2927.291,900
Oct 14, 202127.4427.4427.2727.2727.271,250
Oct 13, 202127.1227.2227.1027.2227.222,300
Oct 12, 202127.0227.1926.9427.0527.053,750
Oct 11, 202127.0827.0827.0827.0827.08-
Oct 08, 202127.0827.0827.0827.0827.08-
Oct 07, 202127.0827.0827.0827.0827.08-
Oct 06, 202126.8427.0826.8427.0827.081,641
Oct 05, 202127.0427.0426.7526.7526.752,265
Oct 04, 202126.7726.9426.7726.9426.942,140
Oct 01, 202126.8726.9426.7726.7726.771,054
Sep 30, 202126.7526.7526.6826.6826.68640
Sep 30, 20210.375 Dividend
Sep 29, 202126.8626.8626.8626.8626.49-
Sep 28, 202126.8727.1726.7826.8626.494,110
Sep 27, 202127.3127.5026.5027.4727.094,701
Sep 24, 202128.0028.0027.3727.3726.996,765
Sep 23, 202128.3028.3028.3028.3027.905,805
Sep 22, 202127.9028.0027.9028.0027.61635
Sep 21, 202127.7027.7027.7027.7027.31101
Sep 20, 202128.4828.4827.5127.6927.303,872
Sep 17, 202128.0828.0828.0828.0827.69-
Sep 16, 202128.0828.0828.0828.0827.69-
Sep 15, 202128.0828.0828.0828.0827.69-
Sep 14, 202128.6628.6627.9628.0827.69572
Sep 13, 202128.7528.7528.7528.7528.35-
Sep 10, 202128.7528.7528.7528.7528.35-
Sep 09, 202127.9129.0027.9128.7528.351,206
Sep 08, 202128.3528.3528.3528.3527.95-
Sep 07, 202129.0029.1728.3428.3527.951,418
Sep 03, 202130.0330.0329.0529.1728.762,902
Sep 02, 202129.9032.8429.5030.5030.0719,627
Sep 01, 202127.6630.5427.6630.3829.967,991
Aug 31, 202127.6627.8327.6027.8327.4411,188
Aug 30, 202127.6127.6127.6027.6027.21831
Aug 27, 202127.7927.7927.7927.7927.40350
Aug 26, 202127.6027.6027.6027.6027.21210
Aug 25, 202127.7527.7527.7527.7527.36500
Aug 24, 202127.8127.8127.8027.8027.411,233
Aug 23, 202127.9127.9127.8027.8027.41600
Aug 20, 202127.8527.8527.8027.8027.411,300
Aug 19, 202127.8627.8727.8627.8727.48311
Aug 18, 202127.7427.7427.7427.7427.35-
Aug 17, 202127.7627.7727.7427.7427.351,992
Aug 16, 202127.8227.8727.8027.8027.411,400
Aug 13, 202128.0128.0127.8127.8127.42688
Aug 12, 202127.8028.0127.7928.0127.622,410
Aug 11, 202127.7427.7427.7427.7427.35299
Aug 10, 202127.7527.7527.7427.7427.35200
Aug 09, 202127.8527.8527.8527.8527.46-
Aug 06, 202127.8527.8527.7427.8527.46953
Aug 05, 202127.8527.8527.8527.8527.46-
Aug 04, 202127.8527.8527.8527.8527.46-
Aug 03, 202127.8527.8527.8527.8527.46-
Aug 02, 202128.0028.0027.6727.8527.463,040
Jul 30, 202127.8327.8327.8327.8327.44-
Jul 29, 202127.8327.8327.8327.8327.44100
Jul 28, 202127.6327.6327.6327.6327.24-
Jul 27, 202127.6327.6327.6327.6327.24623
Jul 26, 202127.7027.7027.6327.6327.242,402
Jul 23, 202127.6527.6727.6427.6727.291,424
Jul 22, 202127.7027.7027.7027.7027.31150
Jul 21, 202127.5427.8727.5427.7027.311,860
Jul 20, 202127.5927.5927.3727.3726.993,345
Jul 19, 202127.4327.7527.4327.6027.211,379
Jul 16, 202127.8327.8327.8327.8327.44309
Jul 15, 202127.9027.9027.7427.7627.37460
Jul 14, 202127.8727.8727.8727.8727.48-
Jul 13, 202127.8727.8727.8727.8727.48104
Jul 12, 202127.9728.0027.6327.6327.241,764
Jul 09, 202127.8027.8027.7027.7027.31900
Jul 08, 202127.9127.9127.5627.6327.241,977
Jul 07, 202127.9127.9127.9127.9127.52403
Jul 06, 202127.9027.9527.9027.9127.522,388
Jul 02, 202127.8927.8927.8927.8927.50383
Jul 01, 202127.7627.7727.7527.7527.36878
Jul 01, 20210.375 Dividend
Jun 30, 202128.0928.0928.0928.0927.33279
Jun 29, 202128.0728.0728.0128.0127.25400
Jun 28, 202128.0728.0728.0728.0727.311,794
Jun 25, 202127.9527.9727.9527.9627.20881
Jun 24, 202127.9628.0727.9427.9727.212,384
Jun 23, 202127.8128.0127.7427.9027.1413,160
Jun 22, 202127.7127.7827.7027.7627.019,080
Jun 21, 202127.6327.6627.5627.6326.8810,165
Jun 18, 202127.6227.6627.5327.6626.9110,272
Jun 17, 202127.6127.6127.5327.6026.85833
Jun 16, 202127.5727.5727.4427.5726.8212,058
Jun 15, 202127.3727.5727.3727.5626.8110,076
Jun 14, 202127.2827.2827.2827.2826.54-
Jun 11, 202127.3827.4227.2827.2826.546,267
Jun 10, 202127.3127.4227.2827.4126.675,727
Jun 09, 202127.2027.3627.1927.2326.4916,948
Jun 08, 202127.2527.3627.2227.2826.5413,678
Jun 07, 202127.3027.3027.3027.3026.56419
Jun 04, 202127.3027.3027.3027.3026.56157
Jun 03, 202127.2927.5027.2127.2826.5421,074
Jun 02, 202127.4027.4027.1527.2526.5153,471
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement