Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Federal Agricultural Mortgage Corporation (AGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.05-1.45 (-1.17%)
At close: 04:00PM EST
122.10 +0.05 (+0.04%)
After hours: 04:05PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022123.25125.40120.00122.05122.0535,844
Jan 25, 2022123.25124.98122.16123.50123.5024,700
Jan 24, 2022122.10124.92120.91124.82124.8233,200
Jan 21, 2022123.07124.90122.98123.17123.1725,100
Jan 20, 2022125.71127.09123.00123.43123.4323,000
Jan 19, 2022127.81127.81123.99124.87124.8721,500
Jan 18, 2022128.30128.35126.12126.76126.7624,300
Jan 14, 2022128.67129.19126.84128.95128.9523,300
Jan 13, 2022127.63130.61126.75129.84129.8434,700
Jan 12, 2022128.48128.71126.21126.83126.8322,100
Jan 11, 2022127.35127.75124.92127.67127.6728,100
Jan 10, 2022127.25127.25125.52126.88126.8822,900
Jan 07, 2022127.80129.09127.44127.67127.6718,200
Jan 06, 2022126.42128.53125.83127.64127.6424,100
Jan 05, 2022127.30128.49125.07125.31125.3122,400
Jan 04, 2022125.43128.75125.43127.58127.5832,400
Jan 03, 2022125.66127.56123.19124.55124.5540,200
Dec 31, 2021123.98124.07122.94123.93123.9316,000
Dec 30, 2021124.20124.79123.35123.48123.4814,300
Dec 29, 2021124.33125.34123.10124.91124.9127,200
Dec 28, 2021123.23124.46123.23123.75123.7525,000
Dec 27, 2021121.31123.96120.27123.95123.9531,000
Dec 23, 2021119.90122.18119.90120.67120.6716,900
Dec 22, 2021119.61120.63118.95119.88119.8826,700
Dec 21, 2021117.15120.12117.15119.76119.7634,400
Dec 20, 2021115.58116.98112.80116.50116.5033,600
Dec 17, 2021117.52118.64115.43117.01117.0182,800
Dec 16, 2021119.39121.63117.76118.35118.3546,800
Dec 15, 2021118.99121.33116.51118.35118.3540,700
Dec 14, 2021118.22119.96117.30117.80117.8042,500
Dec 14, 20210.88 Dividend
Dec 13, 2021120.31120.91118.70119.54118.6632,800
Dec 10, 2021121.41122.02120.74121.49120.6029,400
Dec 09, 2021124.78124.78121.79121.79120.8925,400
Dec 08, 2021126.26126.26123.76124.80123.8827,200
Dec 07, 2021123.75125.77123.33124.97124.0527,200
Dec 06, 2021123.37125.52122.26123.39122.4828,000
Dec 03, 2021124.84124.84120.57121.25120.3628,000
Dec 02, 2021120.85124.98119.97124.66123.7432,300
Dec 01, 2021124.81124.83120.05120.05119.1728,400
Nov 30, 2021121.22123.05119.16121.72120.8231,800
Nov 29, 2021125.93125.93122.14122.78121.8828,600
Nov 26, 2021126.52127.59120.39123.82122.9128,600
Nov 24, 2021131.04131.04129.60129.71128.7614,900
Nov 23, 2021128.00130.91127.99130.19129.2324,700
Nov 22, 2021127.96130.60127.67127.89126.9527,300
Nov 19, 2021125.67127.43125.02126.52125.5921,100
Nov 18, 2021126.41128.87126.41127.21126.2733,900
Nov 17, 2021129.63129.63126.13127.27126.3339,200
Nov 16, 2021131.78131.95129.85130.54129.5832,400
Nov 15, 2021131.53131.84130.62131.25130.2841,300
Nov 12, 2021132.99132.99130.04131.79130.8222,400
Nov 11, 2021131.57134.99131.57133.46132.4838,300
Nov 10, 2021128.05131.97127.37131.50130.5344,700
Nov 09, 2021134.64136.46127.88128.89127.9469,800
Nov 08, 2021134.37137.01133.74136.81135.8031,800
Nov 05, 2021132.60134.84131.26133.91132.9257,600
Nov 04, 2021133.55133.55128.42131.27130.3058,500
Nov 03, 2021129.18134.40128.81134.23133.2437,600
Nov 02, 2021128.97129.28127.42129.18128.2327,500
Nov 01, 2021126.09131.17126.09128.20127.2671,600
Oct 29, 2021123.67126.40123.43126.09125.1636,900
Oct 28, 2021121.76123.87121.76123.67122.7619,700
Oct 27, 2021122.70122.70120.01121.12120.2334,500
Oct 26, 2021123.35123.78122.00122.74121.8428,900
Oct 25, 2021122.33123.66121.18123.44122.5326,700
Oct 22, 2021121.62122.40120.48121.93121.0325,000
Oct 21, 2021119.82121.16119.16121.07120.1820,100
Oct 20, 2021118.10120.18117.97119.57118.6924,100
Oct 19, 2021118.57118.59116.52117.76116.8921,700
Oct 18, 2021117.52118.41117.28118.27117.4024,400
Oct 15, 2021119.62120.60117.34118.10117.2365,100
Oct 14, 2021115.96117.53115.96117.52116.6527,500
Oct 13, 2021116.54116.54114.90115.54114.6930,100
Oct 12, 2021116.40117.45116.30116.52115.6631,700
Oct 11, 2021116.97117.82115.81117.39116.5332,900
Oct 08, 2021115.88116.24114.69116.13115.2821,900
Oct 07, 2021113.55115.97113.08115.49114.6439,200
Oct 06, 2021113.00114.00112.35113.96113.1227,300
Oct 05, 2021111.83113.83111.65113.67112.8318,100
Oct 04, 2021112.65113.66112.26113.30112.4742,500
Oct 01, 2021108.17113.09108.17112.95112.1245,400
Sep 30, 2021110.91110.91108.48108.52107.7236,100
Sep 29, 2021110.93111.23109.95110.02109.2171,500
Sep 28, 2021110.68111.61110.02111.17110.3542,300
Sep 27, 2021106.73111.19106.73111.03110.2139,400
Sep 24, 2021103.88106.24103.88105.92105.1424,700
Sep 23, 2021102.03104.22101.41104.17103.4032,200
Sep 22, 2021100.95102.51100.95101.91101.1631,600
Sep 21, 2021101.19101.1999.75100.6499.9036,400
Sep 20, 202198.48100.4897.98100.3599.6152,400
Sep 17, 202198.45100.5197.64100.2899.5480,700
Sep 16, 202198.5498.9497.6798.5697.8324,500
Sep 15, 202197.2698.9396.6598.5697.8324,700
Sep 14, 202199.1199.1196.4597.3196.5925,900
Sep 14, 20210.88 Dividend
Sep 13, 202198.92100.5398.9299.4397.8218,500
Sep 10, 2021100.23100.2398.1098.6297.0326,700
Sep 09, 2021100.05100.7199.5399.5497.9322,100
Sep 08, 2021100.09100.4099.6599.9998.3819,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement