U.S. Markets close in 3 hrs 44 mins

Federal Agricultural Mortgage Corporation (AGM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.79+0.49 (+0.74%)
As of 12:13PM EDT. Market open.
People also watch
AELAINALGAGONNI
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201766.4666.8065.5066.7966.7912,008
Jun 26, 201765.6066.7065.2466.3066.3045,900
Jun 23, 201765.9766.1564.2465.5065.50118,500
Jun 22, 201765.3666.7065.0066.0066.0055,900
Jun 21, 201765.7766.0664.3765.2665.2637,900
Jun 20, 201766.0866.4565.1065.6465.6450,600
Jun 19, 201767.6568.0566.1266.5766.5762,200
Jun 16, 201766.1267.8965.3167.8867.88192,500
Jun 15, 201765.6367.2065.3766.9666.9668,400
Jun 14, 201765.6666.5264.0866.5066.5082,300
Jun 13, 201765.2165.9764.0365.9665.9663,200
Jun 13, 20170.36 Dividend
Jun 12, 201767.4667.6864.8665.2564.8982,000
Jun 09, 201765.5067.0565.2566.5966.22112,500
Jun 08, 201761.9365.6961.1464.8964.53144,000
Jun 07, 201761.9761.9760.9961.7361.3930,900
Jun 06, 201761.4962.1360.8861.6861.3445,600
Jun 05, 201762.1362.6361.6061.8961.5543,500
Jun 02, 201762.2362.9660.9861.7661.4249,600
Jun 01, 201761.3462.3560.4062.2261.8864,900
May 31, 201759.7560.6958.1760.6060.2773,400
May 30, 201762.0062.1059.2359.7359.4079,800
May 26, 201762.8262.8261.6761.6961.3542,100
May 25, 201762.2462.9261.9362.8262.4787,600
May 24, 201761.4562.7461.0261.8961.5568,400
May 23, 201761.5261.5260.1561.0260.6858,800
May 22, 201760.0761.7259.9761.5461.2044,400
May 19, 201760.8061.3459.8960.0059.6753,100
May 18, 201760.4261.2860.1360.9060.5648,800
May 17, 201761.0162.0059.4460.5460.2191,300
May 16, 201762.9963.5761.3161.5461.2059,000
May 15, 201761.6963.0861.0262.9062.5563,500
May 12, 201762.7664.0060.3660.6160.28119,100
May 11, 201764.3364.3361.2963.0362.68168,700
May 10, 201758.5065.0657.2064.3363.98202,500
May 09, 201755.1256.3854.5756.2455.9383,100
May 08, 201755.0056.2454.5154.7754.4783,900
May 05, 201756.9957.3054.7254.8354.5363,100
May 04, 201757.0757.6055.4956.5356.2255,500
May 03, 201756.8357.1456.5256.8556.5424,800
May 02, 201758.6058.9556.8057.1156.7967,400
May 01, 201757.6059.2456.9058.5558.2354,100
Apr 28, 201758.0658.8257.0457.0556.7459,700
Apr 27, 201759.1059.7957.9958.0257.7051,500
Apr 26, 201757.6859.1657.1758.9058.5860,200
Apr 25, 201756.5058.5156.5057.5657.2482,500
Apr 24, 201756.1656.3155.5455.8555.5439,400
Apr 21, 201754.9555.6654.5655.0654.7673,600
Apr 20, 201754.8455.5354.5554.9954.6927,900
Apr 19, 201754.4854.9554.0054.5954.2934,600
Apr 18, 201754.6354.7553.7853.9453.6462,000
Apr 17, 201754.5254.9454.0154.8054.5082,900
Apr 13, 201755.0655.1254.0154.1453.8422,800
Apr 12, 201756.5456.5454.9155.3155.0039,000
Apr 11, 201754.6256.5954.6256.5656.2574,900
Apr 10, 201754.9955.9254.4054.7354.4351,500
Apr 07, 201755.0155.7254.7154.9254.6228,400
Apr 06, 201754.9855.7754.1555.2954.9886,200
Apr 05, 201757.2657.7955.1555.2054.9071,600
Apr 04, 201757.0957.8556.3156.7556.4434,100
Apr 03, 201757.0557.5456.4457.2156.8924,400
Mar 31, 201758.1458.6657.4157.5757.2547,100
Mar 30, 201756.9058.6256.8758.2657.9428,900
Mar 29, 201757.4657.7756.6656.8756.5635,200
Mar 28, 201755.8457.9655.5857.8557.5332,500
Mar 27, 201755.3656.0254.2655.9455.6327,600
Mar 24, 201756.6957.0455.9856.3656.0522,400
Mar 23, 201756.5657.2856.0156.5056.1944,000
Mar 22, 201755.9057.0254.6356.7856.4780,700
Mar 21, 201759.2860.3656.2556.3055.9963,500
Mar 20, 201761.5661.5658.7258.9458.6148,900
Mar 17, 201761.5061.7460.1761.5761.2350,300
Mar 16, 201761.8161.9861.2361.5261.1829,500
Mar 16, 20170.36 Dividend
Mar 15, 201760.8662.2160.7561.9561.2553,300
Mar 14, 201760.7461.0060.0360.8460.1526,600
Mar 13, 201760.9261.3360.7060.9060.2135,200
Mar 10, 201761.5061.9260.5560.8160.1256,800
Mar 09, 201757.5064.2857.1360.9960.30140,000
Mar 08, 201756.2556.5455.2055.2854.6641,000
Mar 07, 201756.0156.3855.5655.5754.9422,300
Mar 06, 201756.1256.5155.3756.1555.5224,700
Mar 03, 201757.0157.0156.1556.6255.9830,300
Mar 02, 201758.3658.6556.7056.7956.1524,300
Mar 01, 201758.6759.5458.0958.6057.9441,800
Feb 28, 201759.3559.6657.1757.5856.9353,100
Feb 27, 201758.6860.0058.5259.2358.5653,500
Feb 24, 201757.9158.8557.9158.6758.0137,200
Feb 23, 201758.7058.7057.7258.4657.8024,000
Feb 22, 201758.3558.6057.5158.4957.8330,300
Feb 21, 201758.3859.2258.2558.4957.8334,800
Feb 17, 201758.5158.5157.6758.3657.7035,200
Feb 16, 201757.5658.6157.4758.4457.7885,500
Feb 15, 201757.9258.2656.7657.8657.2135,500
Feb 14, 201757.3158.3956.9158.1557.4937,900
Feb 13, 201757.3958.1557.0657.5956.9454,400
Feb 10, 201757.0957.4056.5957.2556.6019,700
Feb 09, 201755.7657.3955.5356.8756.2326,600
Feb 08, 201756.1356.2855.1255.4454.8134,200
Feb 07, 201757.9457.9456.3756.5755.9324,000
*Close price adjusted for dividends and splits.
Loading more data...