NYSE - Delayed Quote USD

Federal Agricultural Mortgage Corporation (AGM-PD)

22.56 -0.12 (-0.53%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.65 22.78 22.55 22.56 22.56 2,755
Apr 25, 2024 22.80 22.80 22.63 22.68 22.68 6,895
Apr 24, 2024 22.90 22.90 22.78 22.82 22.82 4,193
Apr 23, 2024 22.84 22.98 22.84 22.94 22.94 3,285
Apr 22, 2024 22.80 22.88 22.80 22.87 22.87 2,324
Apr 19, 2024 22.80 22.95 22.68 22.95 22.95 6,266
Apr 18, 2024 23.02 23.02 22.91 22.96 22.96 2,342
Apr 17, 2024 23.39 23.42 23.03 23.12 23.12 3,948
Apr 16, 2024 22.91 23.28 22.81 23.01 23.01 5,502
Apr 15, 2024 23.54 23.54 22.96 23.05 23.05 9,291
Apr 12, 2024 23.40 23.53 23.40 23.43 23.43 1,123
Apr 11, 2024 23.47 23.47 23.34 23.34 23.34 5,331
Apr 10, 2024 23.73 23.74 23.54 23.54 23.54 2,293
Apr 9, 2024 23.62 23.99 23.57 23.74 23.74 2,588
Apr 8, 2024 23.88 23.88 23.69 23.74 23.74 8,775
Apr 5, 2024 23.84 23.99 23.84 23.99 23.99 2,939
Apr 4, 2024 23.89 24.00 23.74 23.89 23.89 5,212
Apr 3, 2024 23.90 23.93 23.64 23.89 23.89 5,590
Apr 2, 2024 24.25 24.25 23.74 23.93 23.93 7,014
Apr 1, 2024 24.50 24.50 24.08 24.24 24.24 4,106
Mar 28, 2024 0.36 Dividend
Mar 28, 2024 24.31 24.31 24.00 24.00 24.00 2,939
Mar 27, 2024 24.42 24.42 24.27 24.27 23.92 1,409
Mar 26, 2024 24.37 24.56 24.19 24.20 23.84 3,660
Mar 25, 2024 24.50 24.50 24.42 24.42 24.06 308
Mar 22, 2024 24.54 24.58 24.41 24.50 24.14 3,891
Mar 21, 2024 24.51 24.54 24.47 24.54 24.18 2,987
Mar 20, 2024 24.59 24.59 24.53 24.53 24.17 1,430
Mar 19, 2024 24.42 24.55 24.30 24.54 24.18 3,279
Mar 18, 2024 24.35 24.46 24.35 24.46 24.10 2,500
Mar 15, 2024 24.21 24.22 24.21 24.22 23.86 1,897
Mar 14, 2024 24.48 24.65 24.25 24.41 24.05 1,429
Mar 13, 2024 24.94 24.94 24.47 24.52 24.16 2,355
Mar 12, 2024 24.47 24.52 24.37 24.40 24.04 7,425
Mar 11, 2024 24.70 24.70 24.70 24.70 24.34 903
Mar 8, 2024 24.76 24.76 24.76 24.76 24.40 -
Mar 7, 2024 25.00 25.00 24.76 24.76 24.40 3,104
Mar 6, 2024 24.44 25.00 24.44 24.99 24.62 3,489
Mar 5, 2024 24.39 24.99 24.37 24.45 24.09 4,702
Mar 4, 2024 24.93 24.98 24.37 24.52 24.16 6,414
Mar 1, 2024 24.87 24.93 24.26 24.93 24.56 4,857
Feb 29, 2024 24.39 24.81 24.23 24.81 24.45 27,566
Feb 28, 2024 24.41 24.55 24.21 24.55 24.19 3,172
Feb 27, 2024 24.39 24.39 24.39 24.39 24.03 799
Feb 26, 2024 24.42 24.42 24.42 24.42 24.06 -
Feb 23, 2024 24.55 24.55 24.34 24.42 24.06 3,687
Feb 22, 2024 24.53 24.53 24.10 24.14 23.79 4,971
Feb 21, 2024 24.11 24.26 24.11 24.11 23.76 3,070
Feb 20, 2024 24.36 24.36 24.36 24.36 24.00 195
Feb 16, 2024 24.14 24.36 24.14 24.36 24.00 1,414
Feb 15, 2024 24.25 24.25 24.11 24.25 23.89 1,532
Feb 14, 2024 24.11 24.70 24.11 24.25 23.89 3,413
Feb 13, 2024 24.18 24.65 24.18 24.50 24.14 3,084
Feb 12, 2024 24.70 24.70 24.37 24.67 24.31 6,542
Feb 9, 2024 24.61 24.62 24.45 24.45 24.09 2,690
Feb 8, 2024 24.70 24.71 24.65 24.65 24.29 2,013
Feb 7, 2024 24.22 24.54 24.22 24.54 24.18 3,887
Feb 6, 2024 24.25 24.61 24.25 24.61 24.25 2,067
Feb 5, 2024 24.46 24.46 24.01 24.45 24.09 2,212
Feb 2, 2024 24.46 24.74 24.25 24.74 24.38 1,451
Feb 1, 2024 24.62 24.78 24.10 24.70 24.34 2,502
Jan 31, 2024 24.46 24.46 24.16 24.16 23.81 2,382
Jan 30, 2024 24.57 24.61 24.57 24.61 24.25 1,030
Jan 29, 2024 24.30 24.32 24.03 24.26 23.90 1,846
Jan 26, 2024 23.88 24.25 23.88 24.06 23.71 3,522
Jan 25, 2024 24.03 24.23 24.03 24.04 23.69 2,643
Jan 24, 2024 24.00 24.00 24.00 24.00 23.65 1,266
Jan 23, 2024 24.00 24.00 23.75 23.75 23.40 3,272
Jan 22, 2024 23.74 23.74 23.74 23.74 23.39 731
Jan 19, 2024 23.70 24.04 23.67 23.95 23.60 4,550
Jan 18, 2024 23.98 23.98 23.42 23.94 23.59 1,713
Jan 17, 2024 23.90 24.00 23.41 23.41 23.07 1,401
Jan 16, 2024 23.97 23.97 23.43 23.90 23.55 2,364
Jan 12, 2024 23.97 23.97 23.55 23.90 23.55 7,469
Jan 11, 2024 23.51 23.51 23.51 23.51 23.16 312
Jan 10, 2024 23.75 23.97 23.51 23.52 23.17 4,375
Jan 9, 2024 23.77 23.86 23.57 23.57 23.22 1,382
Jan 8, 2024 23.48 23.71 23.43 23.45 23.11 4,692
Jan 5, 2024 23.47 23.57 23.46 23.56 23.21 3,447
Jan 4, 2024 23.70 23.70 23.47 23.47 23.13 4,128
Jan 3, 2024 23.59 23.61 23.46 23.55 23.20 5,763
Jan 2, 2024 23.50 23.70 23.50 23.62 23.28 2,156
Dec 29, 2023 0.36 Dividend
Dec 29, 2023 24.07 24.07 23.46 23.50 23.16 4,372
Dec 28, 2023 24.93 24.93 23.87 24.38 23.67 4,746
Dec 27, 2023 24.48 24.55 24.10 24.54 23.83 3,514
Dec 26, 2023 23.87 23.87 23.87 23.87 23.18 -
Dec 22, 2023 24.59 24.94 23.87 23.87 23.18 3,414
Dec 21, 2023 24.25 24.75 24.20 24.75 24.03 4,070
Dec 20, 2023 24.25 24.48 24.20 24.20 23.50 861
Dec 19, 2023 23.76 24.38 23.71 24.20 23.50 15,154
Dec 18, 2023 23.91 24.15 23.76 23.76 23.07 3,925
Dec 15, 2023 23.18 24.36 23.18 24.12 23.42 8,911
Dec 14, 2023 23.49 23.50 23.20 23.40 22.72 3,625
Dec 13, 2023 22.68 23.10 22.68 23.10 22.43 4,507
Dec 12, 2023 23.00 23.00 22.44 22.96 22.29 9,915
Dec 11, 2023 23.00 23.00 22.90 22.95 22.28 2,969
Dec 8, 2023 23.12 23.12 22.89 22.94 22.27 3,494
Dec 7, 2023 23.00 23.94 22.92 23.34 22.66 13,275
Dec 6, 2023 23.25 23.25 22.86 22.86 22.20 3,793
Dec 5, 2023 23.20 23.20 22.80 23.14 22.47 7,678
Dec 4, 2023 23.02 23.45 22.69 22.98 22.31 5,608
Dec 1, 2023 23.24 23.25 22.97 23.25 22.57 832
Nov 30, 2023 22.79 23.44 22.34 23.44 22.76 21,173
Nov 29, 2023 22.12 22.69 22.02 22.69 22.04 4,250
Nov 28, 2023 22.40 22.50 22.27 22.34 21.69 5,815
Nov 27, 2023 22.44 22.74 22.15 22.42 21.77 2,777
Nov 24, 2023 22.24 22.24 22.24 22.24 21.59 245
Nov 22, 2023 22.51 22.71 22.40 22.40 21.75 3,371
Nov 21, 2023 22.80 22.80 22.40 22.60 21.95 2,865
Nov 20, 2023 22.57 22.80 22.50 22.72 22.06 6,812
Nov 17, 2023 22.50 22.50 22.31 22.50 21.85 4,477
Nov 16, 2023 22.20 22.74 22.20 22.50 21.85 6,409
Nov 15, 2023 21.90 22.50 21.90 22.20 21.55 8,897
Nov 14, 2023 22.25 22.39 22.19 22.31 21.66 2,396
Nov 13, 2023 22.31 22.38 21.77 22.32 21.67 4,225
Nov 10, 2023 22.16 22.16 21.59 22.09 21.45 1,096
Nov 9, 2023 22.25 22.41 21.81 22.07 21.43 8,860
Nov 8, 2023 21.68 22.19 21.64 21.81 21.18 6,518
Nov 7, 2023 21.83 21.99 21.78 21.83 21.20 4,388
Nov 6, 2023 21.76 21.92 21.55 21.55 20.92 1,515
Nov 3, 2023 21.44 21.86 21.40 21.80 21.17 10,577
Nov 2, 2023 21.00 21.43 21.00 21.25 20.63 4,610
Nov 1, 2023 20.70 20.70 20.70 20.70 20.10 -
Oct 31, 2023 20.50 20.99 20.50 20.70 20.10 16,347
Oct 30, 2023 20.60 20.60 20.39 20.42 19.83 4,764
Oct 27, 2023 20.40 20.47 20.30 20.41 19.82 2,092
Oct 26, 2023 20.59 20.59 20.26 20.40 19.81 2,858
Oct 25, 2023 20.43 20.73 20.37 20.55 19.95 6,111
Oct 24, 2023 20.43 20.93 20.43 20.67 20.07 7,698
Oct 23, 2023 20.65 20.83 20.53 20.77 20.16 9,279
Oct 20, 2023 21.05 21.05 20.65 20.65 20.05 5,492
Oct 19, 2023 21.08 21.35 20.89 21.04 20.43 4,650
Oct 18, 2023 21.05 21.05 20.69 20.69 20.09 1,466
Oct 17, 2023 21.35 21.79 21.35 21.40 20.78 1,552
Oct 16, 2023 21.97 21.97 21.00 21.45 20.83 10,507
Oct 13, 2023 21.94 21.94 21.45 21.47 20.85 772
Oct 12, 2023 21.65 21.80 21.13 21.80 21.17 17,814
Oct 11, 2023 21.50 21.97 21.44 21.95 21.31 1,177
Oct 10, 2023 20.97 21.53 20.97 21.41 20.78 3,473
Oct 9, 2023 21.16 21.82 21.10 21.10 20.49 1,423
Oct 6, 2023 20.61 21.95 20.41 21.05 20.44 5,181
Oct 5, 2023 21.44 21.44 20.96 20.96 20.35 2,132
Oct 4, 2023 21.19 21.27 21.05 21.27 20.65 3,530
Oct 3, 2023 22.06 22.19 20.89 20.89 20.28 4,521
Oct 2, 2023 22.19 22.19 21.70 21.70 21.07 2,486
Sep 29, 2023 0.36 Dividend
Sep 29, 2023 22.46 22.70 22.04 22.04 21.40 5,489
Sep 28, 2023 22.14 22.81 22.08 22.81 21.80 6,152
Sep 27, 2023 22.49 22.50 22.05 22.35 21.36 5,109
Sep 26, 2023 22.57 22.70 22.50 22.50 21.50 8,176
Sep 25, 2023 22.61 22.74 22.52 22.70 21.70 4,939
Sep 22, 2023 22.79 22.79 22.41 22.41 21.42 2,162
Sep 21, 2023 22.74 22.90 22.25 22.66 21.66 4,346
Sep 20, 2023 23.00 23.23 22.64 22.64 21.64 2,282
Sep 19, 2023 23.00 23.00 22.67 22.99 21.97 3,179
Sep 18, 2023 23.00 23.00 23.00 23.00 21.98 320
Sep 15, 2023 22.84 23.00 22.79 23.00 21.98 786
Sep 14, 2023 22.42 22.68 22.40 22.68 21.68 3,971
Sep 13, 2023 22.50 22.52 22.40 22.52 21.53 7,192
Sep 12, 2023 22.83 22.85 22.47 22.56 21.56 4,905
Sep 11, 2023 22.85 22.86 22.60 22.85 21.84 7,337
Sep 8, 2023 22.44 23.20 22.44 22.62 21.62 3,685
Sep 7, 2023 22.76 22.86 22.76 22.76 21.76 2,829
Sep 6, 2023 22.60 22.77 22.59 22.77 21.76 1,718
Sep 5, 2023 22.74 22.89 22.71 22.71 21.71 1,991
Sep 1, 2023 22.76 22.95 22.51 22.76 21.75 7,062
Aug 31, 2023 22.92 23.05 22.75 22.75 21.74 4,893
Aug 30, 2023 23.27 23.27 22.80 22.81 21.80 1,234
Aug 29, 2023 23.00 23.00 22.69 22.70 21.70 6,806
Aug 28, 2023 22.90 23.13 22.86 23.13 22.11 1,587
Aug 25, 2023 22.65 23.03 22.62 22.75 21.74 1,221
Aug 24, 2023 22.67 23.17 22.65 22.65 21.65 4,062
Aug 23, 2023 22.80 22.88 22.66 22.73 21.72 6,562
Aug 22, 2023 22.77 23.01 22.75 22.92 21.91 3,537
Aug 21, 2023 22.73 23.01 22.69 22.75 21.74 3,070
Aug 18, 2023 23.20 23.20 23.20 23.20 22.18 -
Aug 17, 2023 22.92 23.20 22.92 23.20 22.18 4,618
Aug 16, 2023 22.85 23.06 22.81 23.06 22.04 8,873
Aug 15, 2023 22.65 22.83 22.65 22.83 21.82 3,171
Aug 14, 2023 22.86 22.95 22.86 22.95 21.93 3,738
Aug 11, 2023 22.77 22.93 22.77 22.93 21.92 4,363
Aug 10, 2023 23.10 23.10 22.78 22.78 21.77 5,112
Aug 9, 2023 23.19 23.19 23.07 23.07 22.04 234
Aug 8, 2023 23.11 23.11 22.87 23.07 22.05 3,266
Aug 7, 2023 23.15 23.25 22.92 23.12 22.10 2,648
Aug 4, 2023 22.89 23.22 22.89 23.14 22.12 2,979
Aug 3, 2023 22.88 22.96 22.88 22.96 21.94 652
Aug 2, 2023 23.05 23.08 22.87 23.01 21.99 3,644
Aug 1, 2023 23.14 23.54 23.11 23.24 22.21 6,041
Jul 31, 2023 23.40 23.54 23.24 23.24 22.21 10,712
Jul 28, 2023 23.35 23.35 23.16 23.25 22.22 4,028
Jul 27, 2023 23.31 23.55 23.15 23.16 22.14 2,660
Jul 26, 2023 23.32 23.40 23.21 23.40 22.36 2,461
Jul 25, 2023 23.35 23.55 23.35 23.36 22.33 2,508
Jul 24, 2023 23.55 23.55 23.32 23.33 22.30 3,214
Jul 21, 2023 23.40 23.51 23.14 23.39 22.36 6,700
Jul 20, 2023 23.26 23.40 23.14 23.32 22.29 4,181
Jul 19, 2023 23.27 23.72 23.27 23.54 22.50 2,570
Jul 18, 2023 23.25 23.53 23.25 23.27 22.24 8,266
Jul 17, 2023 23.49 23.54 23.16 23.26 22.23 3,121
Jul 14, 2023 23.35 23.58 23.11 23.58 22.54 4,521
Jul 13, 2023 23.48 23.62 23.40 23.43 22.39 3,307
Jul 12, 2023 23.69 23.69 23.24 23.54 22.50 2,731
Jul 11, 2023 23.62 23.79 23.37 23.54 22.50 12,404
Jul 10, 2023 23.57 23.99 23.57 23.89 22.83 1,893
Jul 7, 2023 23.65 24.43 23.40 23.40 22.36 3,602
Jul 6, 2023 24.40 24.40 23.34 23.62 22.58 3,902
Jul 5, 2023 24.23 24.70 23.74 24.70 23.61 7,503
Jul 3, 2023 24.99 25.16 24.98 25.03 23.92 6,407
Jun 30, 2023 0.36 Dividend
Jun 30, 2023 23.80 25.70 23.80 25.25 24.13 22,796
Jun 29, 2023 23.75 23.77 23.34 23.49 22.11 3,717
Jun 28, 2023 23.80 23.80 23.77 23.78 22.38 441
Jun 27, 2023 23.50 23.66 23.50 23.66 22.27 1,054
Jun 26, 2023 23.37 23.55 23.37 23.38 22.01 1,730
Jun 23, 2023 23.42 23.42 23.42 23.42 22.05 -
Jun 22, 2023 23.34 23.42 23.32 23.42 22.05 890
Jun 21, 2023 23.88 23.88 23.80 23.80 22.40 639
Jun 20, 2023 23.62 23.62 23.62 23.62 22.23 106
Jun 16, 2023 23.65 24.02 23.62 24.00 22.59 2,468
Jun 15, 2023 24.09 24.09 24.09 24.09 22.68 359
Jun 14, 2023 23.85 23.87 23.60 23.60 22.21 1,740
Jun 13, 2023 24.13 24.46 23.79 23.81 22.41 12,549
Jun 12, 2023 24.16 24.40 23.85 24.40 22.97 1,586
Jun 9, 2023 23.91 24.44 23.72 24.40 22.97 3,824
Jun 8, 2023 24.20 24.48 24.20 24.48 23.04 1,305
Jun 7, 2023 24.49 24.49 23.79 24.14 22.72 7,266
Jun 6, 2023 23.86 24.49 23.70 24.49 23.05 2,567
Jun 5, 2023 24.35 24.35 24.35 24.35 22.92 481
Jun 2, 2023 24.13 24.44 24.13 24.40 22.97 2,379
Jun 1, 2023 23.35 24.22 23.00 23.57 22.19 4,877
May 31, 2023 23.41 24.00 23.41 24.00 22.59 25,156
May 30, 2023 23.03 23.80 22.98 23.80 22.40 4,112
May 26, 2023 23.49 23.49 23.14 23.29 21.92 1,926
May 25, 2023 22.85 23.25 22.78 23.14 21.78 5,837
May 24, 2023 22.87 23.42 22.80 23.42 22.05 7,222
May 23, 2023 23.03 23.16 22.94 23.10 21.74 4,913
May 22, 2023 23.69 23.71 22.82 23.71 22.32 2,698
May 19, 2023 23.63 23.63 23.63 23.63 22.24 218
May 18, 2023 23.39 23.70 23.35 23.70 22.31 1,358
May 17, 2023 23.19 23.41 23.19 23.40 22.03 1,546
May 16, 2023 23.44 23.55 22.91 22.92 21.57 5,373
May 15, 2023 22.86 22.86 22.86 22.86 21.52 274
May 12, 2023 23.28 23.47 23.28 23.45 22.07 966
May 11, 2023 22.85 22.85 22.85 22.85 21.51 -
May 10, 2023 23.15 23.22 22.81 22.85 21.51 4,353
May 9, 2023 23.69 23.69 22.78 22.78 21.44 3,408
May 8, 2023 23.49 23.49 23.49 23.49 22.11 -
May 5, 2023 22.96 23.57 22.96 23.49 22.11 2,440
May 4, 2023 23.00 23.78 23.00 23.00 21.65 2,959
May 3, 2023 23.53 23.85 23.53 23.72 22.33 8,414
May 2, 2023 23.43 23.81 23.43 23.60 22.21 1,208
May 1, 2023 23.97 23.99 23.57 23.80 22.40 3,975
Apr 28, 2023 22.82 23.99 22.31 23.99 22.58 19,593
Apr 27, 2023 23.53 23.53 22.77 23.10 21.74 3,603

Related Tickers

SLMBP SLM Corporation
76.15
-0.12%
 
WRLD World Acceptance Corporation
140.46
+2.52%
 
PRAA PRA Group, Inc.
24.11
+0.96%
 
COF-PL Capital One Financial Corporation
17.09
+0.29%
 
COF-PI Capital One Financial Corporation
19.59
+0.36%
 
COF-PN Capital One Financial Corporation
16.72
+0.42%
 
RM Regional Management Corp.
26.42
+0.61%
 
SYF-PA Synchrony Financial
18.02
-0.61%
 
NICK Nicholas Financial, Inc.
6.75
+5.14%
 
SLM SLM Corporation
21.90
-0.14%