U.S. markets open in 2 hours 9 minutes

Federal Agricultural Mortgage Corporation (AGM-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.47+0.10 (+0.37%)
At close: 1:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202127.3127.5026.5027.4727.474,701
Sep 24, 202128.0028.0027.3727.3727.376,765
Sep 23, 202128.3028.3028.3028.3028.305,805
Sep 22, 202127.9028.0027.9028.0028.00635
Sep 21, 202127.7027.7027.7027.7027.70101
Sep 20, 202128.4828.4827.5127.6927.693,872
Sep 17, 202128.0828.0828.0828.0828.08-
Sep 16, 202128.0828.0828.0828.0828.08-
Sep 15, 202128.0828.0828.0828.0828.08-
Sep 14, 202128.6628.6627.9628.0828.08572
Sep 13, 202128.7528.7528.7528.7528.75-
Sep 10, 202128.7528.7528.7528.7528.75-
Sep 09, 202127.9129.0027.9128.7528.751,206
Sep 08, 202128.3528.3528.3528.3528.35-
Sep 07, 202129.0029.1728.3428.3528.351,418
Sep 03, 202130.0330.0329.0529.1729.172,902
Sep 02, 202129.9032.8429.5030.5030.5019,627
Sep 01, 202127.6630.5427.6630.3830.387,991
Aug 31, 202127.6627.8327.6027.8327.8311,188
Aug 30, 202127.6127.6127.6027.6027.60831
Aug 27, 202127.7927.7927.7927.7927.79350
Aug 26, 202127.6027.6027.6027.6027.60210
Aug 25, 202127.7527.7527.7527.7527.75500
Aug 24, 202127.8127.8127.8027.8027.801,233
Aug 23, 202127.9127.9127.8027.8027.80600
Aug 20, 202127.8527.8527.8027.8027.801,300
Aug 19, 202127.8627.8727.8627.8727.87311
Aug 18, 202127.7427.7427.7427.7427.74-
Aug 17, 202127.7627.7727.7427.7427.741,992
Aug 16, 202127.8227.8727.8027.8027.801,400
Aug 13, 202128.0128.0127.8127.8127.81688
Aug 12, 202127.8028.0127.7928.0128.012,410
Aug 11, 202127.7427.7427.7427.7427.74299
Aug 10, 202127.7527.7527.7427.7427.74200
Aug 09, 202127.8527.8527.8527.8527.85-
Aug 06, 202127.8527.8527.7427.8527.85953
Aug 05, 202127.8527.8527.8527.8527.85-
Aug 04, 202127.8527.8527.8527.8527.85-
Aug 03, 202127.8527.8527.8527.8527.85-
Aug 02, 202128.0028.0027.6727.8527.853,040
Jul 30, 202127.8327.8327.8327.8327.83-
Jul 29, 202127.8327.8327.8327.8327.83100
Jul 28, 202127.6327.6327.6327.6327.63-
Jul 27, 202127.6327.6327.6327.6327.63623
Jul 26, 202127.7027.7027.6327.6327.632,402
Jul 23, 202127.6527.6727.6427.6727.671,424
Jul 22, 202127.7027.7027.7027.7027.70150
Jul 21, 202127.5427.8727.5427.7027.701,860
Jul 20, 202127.5927.5927.3727.3727.373,345
Jul 19, 202127.4327.7527.4327.6027.601,379
Jul 16, 202127.8327.8327.8327.8327.83309
Jul 15, 202127.9027.9027.7427.7627.76460
Jul 14, 202127.8727.8727.8727.8727.87-
Jul 13, 202127.8727.8727.8727.8727.87104
Jul 12, 202127.9728.0027.6327.6327.631,764
Jul 09, 202127.8027.8027.7027.7027.70900
Jul 08, 202127.9127.9127.5627.6327.631,977
Jul 07, 202127.9127.9127.9127.9127.91403
Jul 06, 202127.9027.9527.9027.9127.912,388
Jul 02, 202127.8927.8927.8927.8927.89383
Jul 01, 202127.7627.7727.7527.7527.75878
Jul 01, 20210.375 Dividend
Jun 30, 202128.0928.0928.0928.0927.71279
Jun 29, 202128.0728.0728.0128.0127.64400
Jun 28, 202128.0728.0728.0728.0727.701,794
Jun 25, 202127.9527.9727.9527.9627.59881
Jun 24, 202127.9628.0727.9427.9727.602,384
Jun 23, 202127.8128.0127.7427.9027.5313,160
Jun 22, 202127.7127.7827.7027.7627.399,080
Jun 21, 202127.6327.6627.5627.6327.2610,165
Jun 18, 202127.6227.6627.5327.6627.2910,272
Jun 17, 202127.6127.6127.5327.6027.23833
Jun 16, 202127.5727.5727.4427.5727.2012,058
Jun 15, 202127.3727.5727.3727.5627.1910,076
Jun 14, 202127.2827.2827.2827.2826.92-
Jun 11, 202127.3827.4227.2827.2826.926,267
Jun 10, 202127.3127.4227.2827.4127.045,727
Jun 09, 202127.2027.3627.1927.2326.8716,948
Jun 08, 202127.2527.3627.2227.2826.9113,678
Jun 07, 202127.3027.3027.3027.3026.94419
Jun 04, 202127.3027.3027.3027.3026.94157
Jun 03, 202127.2927.5027.2127.2826.9221,074
Jun 02, 202127.4027.4027.1527.2526.8953,471
Jun 01, 202127.4827.4827.3427.3426.9839,755
May 28, 202127.5627.5627.4527.4527.08654
May 27, 202127.4327.4527.4327.4527.081,800
May 26, 202127.4327.4327.4327.4327.06-
May 25, 202127.5127.6027.4327.4327.061,450
May 24, 202127.3427.3427.3427.3426.97528
May 21, 202127.6327.6327.6327.6327.26-
May 20, 202127.7927.7927.6327.6327.261,047
May 19, 202127.9728.0427.7627.7627.394,015
May 18, 202127.8027.9027.7627.8827.513,750
May 17, 202128.5128.5128.0028.0327.6612,873
May 14, 202127.7527.7527.7527.7527.38-
May 13, 202127.7527.7527.7527.7527.38-
May 12, 202127.8327.9127.7527.7527.383,692
May 11, 202128.3528.3528.3528.3527.97130
May 10, 202128.5628.6927.8128.6928.31398
May 07, 202128.7128.7128.7128.7128.33500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...