AGM - Federal Agricultural Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 202051.6554.2451.6553.3853.3838,258
Apr 01, 202053.4654.3051.2652.2552.2553,300
Mar 31, 202054.3655.6353.8155.6355.6368,900
Mar 30, 202054.7956.0553.3054.5054.5057,700
Mar 27, 202054.4056.7553.8354.1254.1257,100
Mar 26, 202051.3957.7951.3956.5756.5772,100
Mar 25, 202050.8353.2549.0050.4750.4796,200
Mar 24, 202046.9250.3246.2749.8349.83101,100
Mar 23, 202044.0247.5040.0545.9245.9289,400
Mar 20, 202052.1252.5842.7943.0243.02161,000
Mar 19, 202049.9652.8648.5251.9251.9295,900
Mar 18, 202052.0553.5449.0149.8049.8072,200
Mar 17, 202051.9355.9049.7155.8255.8284,400
Mar 16, 202051.1953.8550.0150.8350.8386,600
Mar 13, 202058.3459.0254.0456.3256.32101,900
Mar 13, 20200.8 Dividend
Mar 12, 202055.0060.3355.0056.1255.32126,300
Mar 11, 202069.1869.7465.7866.0465.1077,200
Mar 10, 202072.1672.8168.6770.8669.85106,500
Mar 09, 202070.6072.2668.2270.2569.2598,300
Mar 06, 202071.2773.2270.6672.6071.5760,100
Mar 05, 202073.8874.2571.1172.4471.4153,500
Mar 04, 202076.1976.1973.8075.0173.9442,300
Mar 03, 202075.1377.5074.2375.1674.0984,900
Mar 02, 202075.0177.1073.7975.2074.1369,900
Feb 28, 202071.2775.0670.8775.0673.99112,700
Feb 27, 202073.5374.3472.1073.0071.9659,000
Feb 26, 202071.3176.5671.3174.8773.8074,100
Feb 25, 202071.6672.1568.5069.3168.3246,200
Feb 24, 202070.5971.7170.0071.4070.3848,900
Feb 21, 202072.3072.5371.6971.9870.9530,900
Feb 20, 202072.5373.5472.2372.3171.2831,000
Feb 19, 202075.9975.9972.5572.7871.7452,700
Feb 18, 202073.8375.5473.3675.2474.1751,600
Feb 14, 202072.9272.9271.4872.2671.2343,800
Feb 13, 202072.1873.2671.9872.7971.7538,600
Feb 12, 202073.4773.4772.1972.4071.3729,800
Feb 11, 202073.4974.2872.5072.9771.9342,300
Feb 10, 202072.4273.3371.3073.2972.2551,400
Feb 07, 202073.0073.1671.9772.4071.3751,300
Feb 06, 202074.9575.2673.1273.2872.2436,700
Feb 05, 202073.8574.8073.7874.5273.4663,000
Feb 04, 202076.2776.3572.9873.0972.0581,500
Feb 03, 202076.6576.6575.0375.4474.3649,900
Jan 31, 202076.9676.9675.8576.3075.2140,400
Jan 30, 202077.9578.4475.9677.3276.2245,200
Jan 29, 202080.8880.8878.5078.5677.4447,500
Jan 28, 202080.8081.1780.2680.6279.4756,200
Jan 27, 202079.9580.4579.9380.0578.9137,400
Jan 24, 202081.8881.9280.3681.0979.9323,800
Jan 23, 202082.4282.8381.5181.8680.6938,700
Jan 22, 202082.2082.8681.7982.7281.5432,400
Jan 21, 202082.4382.4581.5181.8580.6840,600
Jan 17, 202084.1384.1382.3782.7081.5224,300
Jan 16, 202082.7383.7382.4783.5582.3626,200
Jan 15, 202081.5882.2281.2782.1380.9630,100
Jan 14, 202082.0682.5381.6381.8180.6425,200
Jan 13, 202082.0682.3481.5782.2281.0523,800
Jan 10, 202082.3382.6681.5182.1280.9530,900
Jan 09, 202083.3783.6382.0182.5081.3250,600
Jan 08, 202082.9583.6282.5682.9681.7860,100
Jan 07, 202083.1383.4782.5683.0981.9126,300
Jan 06, 202082.7483.7982.4683.4082.2124,600
Jan 03, 202082.2983.5282.2983.3282.1330,500
Jan 02, 202083.7783.7782.1383.3782.1833,600
Dec 31, 201983.8384.5783.4583.5082.3127,100
Dec 30, 201984.1784.5983.2683.9982.7943,700
Dec 27, 201985.0085.0083.7384.2383.0327,700
Dec 26, 201984.3785.0084.2884.7483.5333,600
Dec 24, 201984.9285.0284.2084.2083.0033,400
Dec 23, 201986.5587.0083.4584.7683.5558,600
Dec 20, 201986.5086.6485.8586.3885.15112,100
Dec 19, 201985.2786.3085.0186.1484.9169,400
Dec 18, 201984.1585.5883.9984.8383.6246,200
Dec 17, 201982.4783.9582.2583.8582.6587,100
Dec 16, 201981.9282.5381.7382.2481.0769,600
Dec 13, 201982.3482.4480.6881.2880.1247,100
Dec 13, 20190.7 Dividend
Dec 12, 201983.2283.7782.4183.0881.2158,200
Dec 11, 201982.4183.5081.8683.1081.2375,000
Dec 10, 201981.8982.9381.6382.2780.4150,900
Dec 09, 201982.5183.0082.0082.3680.5048,500
Dec 06, 201983.8484.1282.3282.5880.7263,200
Dec 05, 201982.4183.2081.6082.7780.9082,600
Dec 04, 201981.5382.9180.9282.1380.2834,500
Dec 03, 201980.6981.3180.1281.0979.2637,700
Dec 02, 201983.1183.1181.3581.4079.5641,500
Nov 29, 201982.2083.4881.7683.0581.1815,000
Nov 27, 201982.8083.1082.1382.2980.4332,100
Nov 26, 201983.6383.9682.5482.5480.6821,900
Nov 25, 201981.5083.9381.4683.5781.6838,100
Nov 22, 201981.0281.5180.8081.1779.3433,500
Nov 21, 201981.2581.7180.4680.8679.0454,300
Nov 20, 201982.5983.3881.0481.0679.2347,800
Nov 19, 201983.2683.7582.3982.9481.0737,700
Nov 18, 201983.0483.7082.3083.0381.1638,500
Nov 15, 201982.5283.2981.1182.6880.8178,100
Nov 14, 201982.0282.7581.5582.0580.2053,400
Nov 13, 201981.5383.1481.0082.3480.4875,700
Nov 12, 201982.0082.9781.4881.8980.0431,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...