NYSE - Delayed Quote • USD
Federal Agricultural Mortgage Corporation (AGM-PC)
At close: April 19 at 3:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Apr 19, 2024 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | 784 |
| Apr 18, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 197 |
| Apr 17, 2024 | 25.12 | 25.12 | 25.05 | 25.09 | 25.09 | 829 |
| Apr 16, 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 682 |
| Apr 15, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | 12,159 |
| Apr 12, 2024 | 25.05 | 25.14 | 25.02 | 25.14 | 25.14 | 1,614 |
| Apr 11, 2024 | 25.06 | 25.11 | 25.06 | 25.10 | 25.10 | 4,062 |
| Apr 10, 2024 | 25.05 | 25.08 | 25.02 | 25.04 | 25.04 | 1,935 |
| Apr 9, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| Apr 8, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 939 |
| Apr 5, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 596 |
| Apr 4, 2024 | 25.05 | 25.16 | 25.05 | 25.05 | 25.05 | 4,650 |
| Apr 3, 2024 | 25.05 | 25.09 | 25.05 | 25.09 | 25.09 | 923 |
| Apr 2, 2024 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | 1,519 |
| Apr 1, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 140 |
| Mar 28, 2024 | 0.38 Dividend | |||||
| Mar 28, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 682 |
| Mar 27, 2024 | 25.37 | 25.40 | 25.20 | 25.40 | 25.02 | 1,417 |
| Mar 26, 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 24.86 | 1,087 |
| Mar 25, 2024 | 25.21 | 25.33 | 25.21 | 25.33 | 24.96 | 280 |
| Mar 22, 2024 | 25.27 | 25.27 | 25.21 | 25.21 | 24.84 | 813 |
| Mar 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.83 | - |
| Mar 20, 2024 | 25.22 | 25.22 | 25.20 | 25.20 | 24.83 | 2,550 |
| Mar 19, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.82 | 1,896 |
| Mar 18, 2024 | 25.15 | 25.18 | 25.15 | 25.16 | 24.79 | 4,239 |
| Mar 15, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.76 | 609 |
| Mar 14, 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.74 | 714 |
| Mar 13, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.72 | 142 |
| Mar 12, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.72 | - |
| Mar 11, 2024 | 25.05 | 25.10 | 25.05 | 25.09 | 24.72 | 1,860 |
| Mar 8, 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.72 | 335 |
| Mar 7, 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.67 | 218 |
| Mar 6, 2024 | 25.05 | 25.07 | 25.00 | 25.00 | 24.63 | 8,631 |
| Mar 5, 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 24.65 | 400 |
| Mar 4, 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 24.69 | 800 |
| Mar 1, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.74 | - |
| Feb 29, 2024 | 25.11 | 25.13 | 25.11 | 25.11 | 24.74 | 812 |
| Feb 28, 2024 | 25.09 | 25.13 | 25.02 | 25.02 | 24.65 | 4,183 |
| Feb 27, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | 611 |
| Feb 26, 2024 | 25.09 | 25.09 | 25.06 | 25.06 | 24.69 | 409 |
| Feb 23, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | 120 |
| Feb 22, 2024 | 24.99 | 25.07 | 24.99 | 25.06 | 24.69 | 7,381 |
| Feb 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | - |
| Feb 20, 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 24.63 | 3,708 |
| Feb 16, 2024 | 24.96 | 25.05 | 24.93 | 25.04 | 24.67 | 1,829 |
| Feb 15, 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.58 | 864 |
| Feb 14, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.58 | 3,217 |
| Feb 13, 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.55 | 4,054 |
| Feb 12, 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 24.63 | 836 |
| Feb 9, 2024 | 25.00 | 25.05 | 24.98 | 24.98 | 24.61 | 10,075 |
| Feb 8, 2024 | 24.96 | 25.06 | 24.96 | 25.06 | 24.69 | 3,705 |
| Feb 7, 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 24.63 | 2,852 |
| Feb 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 1,540 |
| Feb 5, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.75 | 100 |
| Feb 2, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.68 | - |
| Feb 1, 2024 | 25.00 | 25.05 | 24.95 | 25.05 | 24.68 | 1,750 |
| Jan 31, 2024 | 24.99 | 25.00 | 24.90 | 25.00 | 24.63 | 2,447 |
| Jan 30, 2024 | 25.01 | 25.05 | 25.00 | 25.05 | 24.68 | 3,510 |
| Jan 29, 2024 | 25.05 | 25.07 | 25.01 | 25.03 | 24.66 | 1,465 |
| Jan 26, 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 24.76 | 602 |
| Jan 25, 2024 | 24.94 | 25.04 | 24.90 | 25.04 | 24.67 | 2,121 |
| Jan 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 326 |
| Jan 23, 2024 | 24.94 | 25.02 | 24.90 | 25.02 | 24.66 | 117,964 |
| Jan 22, 2024 | 24.94 | 24.96 | 24.89 | 24.90 | 24.53 | 10,563 |
| Jan 19, 2024 | 24.83 | 24.94 | 24.80 | 24.94 | 24.57 | 15,612 |
| Jan 18, 2024 | 24.87 | 24.87 | 24.73 | 24.80 | 24.43 | 11,885 |
| Jan 17, 2024 | 24.86 | 24.90 | 24.80 | 24.80 | 24.43 | 3,279 |
| Jan 16, 2024 | 24.92 | 24.92 | 24.82 | 24.82 | 24.45 | 1,401 |
| Jan 12, 2024 | 24.85 | 24.85 | 24.68 | 24.83 | 24.46 | 8,840 |
| Jan 11, 2024 | 24.63 | 24.80 | 24.60 | 24.80 | 24.43 | 43,949 |
| Jan 10, 2024 | 24.67 | 24.79 | 24.66 | 24.68 | 24.32 | 6,504 |
| Jan 9, 2024 | 24.83 | 24.83 | 24.44 | 24.63 | 24.27 | 911,648 |
| Jan 8, 2024 | 24.75 | 24.92 | 24.70 | 24.83 | 24.46 | 5,441 |
| Jan 5, 2024 | 24.78 | 24.89 | 24.78 | 24.85 | 24.48 | 798 |
| Jan 4, 2024 | 24.95 | 24.95 | 24.61 | 24.78 | 24.41 | 349,182 |
| Jan 3, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.63 | 732 |
| Jan 2, 2024 | 25.03 | 25.26 | 25.03 | 25.15 | 24.77 | 1,171 |
| Dec 29, 2023 | 0.38 Dividend | |||||
| Dec 29, 2023 | 25.14 | 25.14 | 25.02 | 25.03 | 24.66 | 1,667 |
| Dec 28, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.58 | - |
| Dec 27, 2023 | 25.28 | 25.32 | 25.28 | 25.32 | 24.58 | 447 |
| Dec 26, 2023 | 25.24 | 25.25 | 25.20 | 25.25 | 24.51 | 1,817 |
| Dec 22, 2023 | 25.40 | 25.56 | 25.40 | 25.56 | 24.81 | 410 |
| Dec 21, 2023 | 25.64 | 25.75 | 25.62 | 25.62 | 24.87 | 3,462 |
| Dec 20, 2023 | 25.36 | 25.58 | 25.35 | 25.58 | 24.83 | 1,752 |
| Dec 19, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.62 | 182 |
| Dec 18, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.71 | - |
| Dec 15, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.71 | 294 |
| Dec 14, 2023 | 25.65 | 25.70 | 25.65 | 25.70 | 24.95 | 671 |
| Dec 13, 2023 | 25.33 | 25.57 | 25.30 | 25.57 | 24.82 | 702 |
| Dec 12, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.61 | 721 |
| Dec 11, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 24.69 | 294 |
| Dec 8, 2023 | 25.39 | 25.43 | 25.28 | 25.28 | 24.54 | 2,082 |
| Dec 7, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.65 | 117 |
| Dec 6, 2023 | 25.28 | 25.30 | 25.28 | 25.30 | 24.56 | 912 |
| Dec 5, 2023 | 25.17 | 25.30 | 25.17 | 25.30 | 24.55 | 865 |
| Dec 4, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.41 | 310 |
| Dec 1, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 24.77 | 255 |
| Nov 30, 2023 | 25.16 | 25.31 | 25.16 | 25.30 | 24.56 | 865 |
| Nov 29, 2023 | 25.02 | 25.25 | 25.02 | 25.14 | 24.40 | 4,332 |
| Nov 28, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.60 | 1,776 |
| Nov 27, 2023 | 25.34 | 25.34 | 25.17 | 25.17 | 24.44 | 501 |
| Nov 24, 2023 | 25.13 | 25.17 | 25.13 | 25.15 | 24.41 | 1,008 |
| Nov 22, 2023 | 25.05 | 25.34 | 25.05 | 25.34 | 24.60 | 1,151 |
| Nov 21, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.44 | 315 |
| Nov 20, 2023 | 25.02 | 25.20 | 25.02 | 25.20 | 24.46 | 1,208 |
| Nov 17, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.27 | 2,587 |
| Nov 16, 2023 | 24.99 | 25.00 | 24.77 | 25.00 | 24.27 | 1,477 |
| Nov 15, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.14 | - |
| Nov 14, 2023 | 24.99 | 24.99 | 24.86 | 24.86 | 24.14 | 1,071 |
| Nov 13, 2023 | 24.90 | 24.99 | 24.90 | 24.99 | 24.26 | 1,131 |
| Nov 10, 2023 | 24.85 | 24.94 | 24.85 | 24.94 | 24.21 | 1,543 |
| Nov 9, 2023 | 24.76 | 24.84 | 24.60 | 24.64 | 23.92 | 4,032 |
| Nov 8, 2023 | 25.08 | 25.08 | 24.75 | 24.75 | 24.02 | 1,183 |
| Nov 7, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 23.99 | - |
| Nov 6, 2023 | 24.90 | 24.90 | 24.72 | 24.72 | 23.99 | 1,598 |
| Nov 3, 2023 | 25.08 | 25.08 | 25.00 | 25.00 | 24.27 | 807 |
| Nov 2, 2023 | 24.66 | 24.92 | 24.66 | 24.90 | 24.17 | 3,206 |
| Nov 1, 2023 | 24.86 | 24.88 | 24.50 | 24.65 | 23.93 | 2,582 |
| Oct 31, 2023 | 24.82 | 24.89 | 24.61 | 24.77 | 24.04 | 4,755 |
| Oct 30, 2023 | 24.88 | 24.88 | 24.72 | 24.85 | 24.12 | 3,318 |
| Oct 27, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.17 | 346 |
| Oct 26, 2023 | 24.76 | 24.76 | 24.72 | 24.72 | 23.99 | 2,528 |
| Oct 25, 2023 | 24.76 | 24.88 | 24.76 | 24.88 | 24.15 | 429 |
| Oct 24, 2023 | 24.82 | 24.85 | 24.82 | 24.85 | 24.12 | 708 |
| Oct 23, 2023 | 24.82 | 24.88 | 24.82 | 24.84 | 24.11 | 450 |
| Oct 20, 2023 | 24.80 | 24.81 | 24.80 | 24.80 | 24.07 | 1,025 |
| Oct 19, 2023 | 24.90 | 24.90 | 24.88 | 24.88 | 24.15 | 311 |
| Oct 18, 2023 | 24.85 | 24.89 | 24.85 | 24.85 | 24.12 | 1,094 |
| Oct 17, 2023 | 24.90 | 24.90 | 24.73 | 24.74 | 24.01 | 1,486 |
| Oct 16, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.22 | - |
| Oct 13, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.22 | 202 |
| Oct 12, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.07 | 2,417 |
| Oct 11, 2023 | 25.06 | 25.06 | 24.73 | 24.99 | 24.26 | 599 |
| Oct 10, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.17 | 255 |
| Oct 9, 2023 | 24.81 | 24.81 | 24.80 | 24.80 | 24.07 | 438 |
| Oct 6, 2023 | 24.89 | 24.89 | 24.76 | 24.76 | 24.03 | 1,863 |
| Oct 5, 2023 | 24.95 | 25.05 | 24.95 | 25.05 | 24.31 | 956 |
| Oct 4, 2023 | 24.99 | 24.99 | 24.74 | 24.88 | 24.14 | 672 |
| Oct 3, 2023 | 25.02 | 25.06 | 24.96 | 24.96 | 24.23 | 820 |
| Oct 2, 2023 | 25.00 | 25.04 | 24.85 | 24.97 | 24.24 | 1,596 |
| Sep 29, 2023 | 0.38 Dividend | |||||
| Sep 29, 2023 | 24.96 | 25.09 | 24.96 | 25.09 | 24.35 | 930 |
| Sep 28, 2023 | 25.10 | 25.31 | 25.06 | 25.27 | 24.16 | 2,247 |
| Sep 27, 2023 | 25.02 | 25.10 | 25.00 | 25.08 | 23.98 | 1,957 |
| Sep 26, 2023 | 25.14 | 25.14 | 25.01 | 25.01 | 23.92 | 3,220 |
| Sep 25, 2023 | 25.12 | 25.16 | 25.06 | 25.06 | 23.96 | 2,042 |
| Sep 22, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.02 | 121 |
| Sep 21, 2023 | 24.99 | 24.99 | 24.90 | 24.90 | 23.81 | 499 |
| Sep 20, 2023 | 25.05 | 25.05 | 25.04 | 25.04 | 23.94 | 1,633 |
| Sep 19, 2023 | 25.04 | 25.04 | 25.03 | 25.03 | 23.93 | 822 |
| Sep 18, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.06 | 177 |
| Sep 15, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.06 | 341 |
| Sep 14, 2023 | 25.16 | 25.16 | 25.15 | 25.15 | 24.05 | 288 |
| Sep 13, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.06 | 305 |
| Sep 12, 2023 | 24.91 | 25.16 | 24.91 | 25.16 | 24.06 | 2,295 |
| Sep 11, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.01 | 286 |
| Sep 8, 2023 | 24.95 | 25.19 | 24.95 | 25.07 | 23.97 | 1,316 |
| Sep 7, 2023 | 25.01 | 25.01 | 24.81 | 24.81 | 23.72 | 1,605 |
| Sep 6, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 23.97 | - |
| Sep 5, 2023 | 25.05 | 25.07 | 25.05 | 25.07 | 23.97 | 570 |
| Sep 1, 2023 | 25.06 | 25.06 | 25.05 | 25.05 | 23.95 | 400 |
| Aug 31, 2023 | 25.10 | 25.23 | 25.10 | 25.20 | 24.10 | 855 |
| Aug 30, 2023 | 25.11 | 25.11 | 25.05 | 25.05 | 23.95 | 508 |
| Aug 29, 2023 | 25.14 | 25.20 | 25.14 | 25.14 | 24.04 | 1,148 |
| Aug 28, 2023 | 25.18 | 25.24 | 25.14 | 25.14 | 24.04 | 932 |
| Aug 25, 2023 | 25.05 | 25.18 | 25.05 | 25.05 | 23.95 | 566 |
| Aug 24, 2023 | 25.23 | 25.24 | 25.20 | 25.24 | 24.13 | 755 |
| Aug 23, 2023 | 24.99 | 25.06 | 24.99 | 25.05 | 23.95 | 1,732 |
| Aug 22, 2023 | 25.06 | 25.06 | 25.01 | 25.01 | 23.92 | 1,920 |
| Aug 21, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.00 | 200 |
| Aug 18, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 23.92 | 806 |
| Aug 17, 2023 | 25.24 | 25.24 | 25.07 | 25.07 | 23.97 | 624 |
| Aug 16, 2023 | 25.03 | 25.13 | 25.01 | 25.01 | 23.92 | 884 |
| Aug 15, 2023 | 25.09 | 25.22 | 25.07 | 25.22 | 24.12 | 1,449 |
| Aug 14, 2023 | 25.18 | 25.24 | 25.18 | 25.24 | 24.13 | 2,687 |
| Aug 11, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.08 | 149 |
| Aug 10, 2023 | 25.30 | 25.34 | 25.30 | 25.34 | 24.23 | 520 |
| Aug 9, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 23.97 | 197 |
| Aug 8, 2023 | 25.23 | 25.23 | 25.03 | 25.18 | 24.08 | 3,097 |
| Aug 7, 2023 | 25.16 | 25.38 | 25.13 | 25.13 | 24.03 | 459 |
| Aug 4, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 23.94 | 2,080 |
| Aug 3, 2023 | 25.42 | 25.42 | 25.13 | 25.13 | 24.03 | 725 |
| Aug 2, 2023 | 25.19 | 27.26 | 24.93 | 25.45 | 24.34 | 30,315 |
| Aug 1, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.14 | 350 |
| Jul 31, 2023 | 25.11 | 25.27 | 24.89 | 25.26 | 24.16 | 2,917 |
| Jul 28, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 23.99 | - |
| Jul 27, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 23.99 | 434 |
| Jul 26, 2023 | 24.91 | 25.13 | 24.91 | 25.13 | 24.03 | 3,198 |
| Jul 25, 2023 | 25.12 | 25.13 | 24.83 | 25.00 | 23.90 | 4,900 |
| Jul 24, 2023 | 24.80 | 25.14 | 24.80 | 25.12 | 24.02 | 858 |
| Jul 21, 2023 | 25.00 | 25.12 | 24.80 | 25.05 | 23.95 | 6,270 |
| Jul 20, 2023 | 24.82 | 24.82 | 24.65 | 24.79 | 23.71 | 1,516 |
| Jul 19, 2023 | 24.90 | 24.91 | 24.75 | 24.80 | 23.71 | 4,302 |
| Jul 18, 2023 | 24.76 | 24.76 | 24.75 | 24.75 | 23.67 | 1,086 |
| Jul 17, 2023 | 24.72 | 24.82 | 24.70 | 24.82 | 23.73 | 2,893 |
| Jul 14, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 23.73 | - |
| Jul 13, 2023 | 24.97 | 24.97 | 24.82 | 24.82 | 23.73 | 400 |
| Jul 12, 2023 | 24.90 | 24.93 | 24.82 | 24.90 | 23.81 | 4,415 |
| Jul 11, 2023 | 24.64 | 24.76 | 24.64 | 24.75 | 23.67 | 811 |
| Jul 10, 2023 | 24.60 | 24.75 | 24.60 | 24.69 | 23.61 | 4,380 |
| Jul 7, 2023 | 24.50 | 24.65 | 24.50 | 24.65 | 23.57 | 2,335 |
| Jul 6, 2023 | 24.72 | 24.72 | 24.43 | 24.63 | 23.55 | 2,935 |
| Jul 5, 2023 | 24.90 | 24.90 | 24.65 | 24.75 | 23.67 | 1,062 |
| Jul 3, 2023 | 24.70 | 24.90 | 24.70 | 24.90 | 23.81 | 324 |
| Jun 30, 2023 | 0.38 Dividend | |||||
| Jun 30, 2023 | 24.56 | 24.83 | 24.40 | 24.70 | 23.62 | 3,654 |
| Jun 29, 2023 | 24.70 | 24.87 | 24.70 | 24.78 | 23.34 | 5,367 |
| Jun 28, 2023 | 24.83 | 24.85 | 24.65 | 24.85 | 23.40 | 854 |
| Jun 27, 2023 | 24.85 | 24.95 | 24.68 | 24.86 | 23.41 | 16,633 |
| Jun 26, 2023 | 25.02 | 25.39 | 24.96 | 25.39 | 23.91 | 2,038 |
| Jun 23, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 23.22 | 1,718 |
| Jun 22, 2023 | 24.91 | 24.91 | 24.61 | 24.75 | 23.31 | 5,128 |
| Jun 21, 2023 | 24.95 | 24.95 | 24.85 | 24.87 | 23.42 | 2,229 |
| Jun 20, 2023 | 25.23 | 25.55 | 25.03 | 25.04 | 23.58 | 9,447 |
| Jun 16, 2023 | 25.25 | 25.25 | 25.24 | 25.24 | 23.77 | 1,081 |
| Jun 15, 2023 | 25.22 | 25.25 | 25.21 | 25.22 | 23.75 | 3,919 |
| Jun 14, 2023 | 25.25 | 25.25 | 25.10 | 25.17 | 23.70 | 1,071 |
| Jun 13, 2023 | 25.24 | 25.25 | 25.24 | 25.24 | 23.77 | 2,829 |
| Jun 12, 2023 | 25.25 | 25.25 | 25.22 | 25.25 | 23.78 | 2,282 |
| Jun 9, 2023 | 25.47 | 25.52 | 25.47 | 25.47 | 23.99 | 569 |
| Jun 8, 2023 | 25.22 | 25.23 | 25.22 | 25.23 | 23.76 | 305 |
| Jun 7, 2023 | 25.24 | 25.39 | 25.16 | 25.16 | 23.69 | 8,363 |
| Jun 6, 2023 | 25.07 | 25.25 | 25.07 | 25.20 | 23.74 | 5,717 |
| Jun 5, 2023 | 25.25 | 25.45 | 25.29 | 25.34 | 23.86 | 573 |
| Jun 2, 2023 | 25.47 | 25.48 | 25.25 | 25.25 | 23.78 | 6,529 |
| Jun 1, 2023 | 25.75 | 25.75 | 25.30 | 25.42 | 23.94 | 1,561 |
| May 31, 2023 | 25.27 | 25.75 | 25.27 | 25.75 | 24.25 | 2,845 |
| May 30, 2023 | 25.11 | 25.40 | 24.80 | 24.94 | 23.49 | 4,433 |
| May 26, 2023 | 25.48 | 25.48 | 25.45 | 25.45 | 23.97 | 492 |
| May 25, 2023 | 25.30 | 25.53 | 25.30 | 25.53 | 24.04 | 1,323 |
| May 24, 2023 | 25.00 | 25.30 | 24.99 | 25.20 | 23.73 | 3,436 |
| May 23, 2023 | 25.99 | 26.17 | 25.27 | 25.27 | 23.80 | 7,582 |
| May 22, 2023 | 26.29 | 26.34 | 25.30 | 25.60 | 24.11 | 3,465 |
| May 19, 2023 | 25.23 | 25.60 | 25.23 | 25.60 | 24.11 | 2,540 |
| May 18, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 24.10 | 306 |
| May 17, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 24.43 | - |
| May 16, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 24.43 | - |
| May 15, 2023 | 25.93 | 25.94 | 25.90 | 25.94 | 24.43 | 484 |
| May 12, 2023 | 25.94 | 25.94 | 25.70 | 25.94 | 24.43 | 752 |
| May 11, 2023 | 25.51 | 25.94 | 25.51 | 25.94 | 24.43 | 503 |
| May 10, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.26 | - |
| May 9, 2023 | 25.69 | 25.89 | 25.54 | 25.76 | 24.26 | 1,953 |
| May 8, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 24.46 | 204 |
| May 5, 2023 | 25.71 | 26.24 | 25.48 | 25.48 | 24.00 | 593 |
| May 4, 2023 | 25.00 | 26.29 | 25.00 | 26.26 | 24.73 | 455 |
| May 3, 2023 | 25.35 | 25.35 | 25.30 | 25.30 | 23.83 | 675 |
| May 2, 2023 | 25.77 | 26.22 | 25.33 | 25.33 | 23.86 | 7,547 |
| May 1, 2023 | 25.75 | 26.73 | 25.75 | 26.38 | 24.84 | 1,371 |
| Apr 28, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 24.25 | - |
| Apr 27, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 24.25 | - |
| Apr 26, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 24.25 | 512 |
| Apr 25, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 24.42 | 303 |
| Apr 24, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 24.72 | - |
Related Tickers
COF-PK Capital One Financial Corporation
18.30
+0.88%
SLMBP SLM Corporation
75.84
+0.58%
COF-PL Capital One Financial Corporation
17.01
+0.18%
WRLD World Acceptance Corporation
135.71
+1.75%
SYF-PB Synchrony Financial
24.45
+0.37%
PRAA PRA Group, Inc.
23.67
-2.87%
NAVI Navient Corporation
16.58
+2.28%
SLM SLM Corporation
21.32
+1.09%
LC LendingClub Corporation
8.09
+2.41%
BFH Bread Financial Holdings, Inc.
34.22
-0.75%