AGM - Federal Agricultural Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201775.5476.0074.7274.9074.9033,800
Oct 19, 201774.0574.8973.5074.8974.8920,100
Oct 18, 201774.6475.6274.2974.6274.6234,900
Oct 17, 201776.4076.6974.2774.4474.4438,500
Oct 16, 201776.8277.7875.7076.1176.1153,900
Oct 13, 201776.8377.3376.1076.6876.6845,500
Oct 12, 201775.9077.5474.0376.6576.6578,700
Oct 11, 201776.1276.5875.2875.8675.8659,100
Oct 10, 201774.5076.2274.3276.0676.0652,600
Oct 09, 201774.5674.5673.8674.2774.2730,400
Oct 06, 201773.9774.2873.4374.1674.1644,800
Oct 05, 201773.4674.3273.0274.1174.1142,400
Oct 04, 201773.5974.5872.3473.3773.3748,900
Oct 03, 201773.6173.9272.9273.5673.5649,400
Oct 02, 201772.8173.8872.4673.7073.7075,100
Sep 29, 201774.1674.3572.3772.7472.7457,800
Sep 28, 201774.8975.0173.4374.4574.4566,500
Sep 27, 201772.8274.8572.5474.7774.7786,600
Sep 26, 201770.0472.2370.0072.1472.1469,300
Sep 25, 201770.3370.8669.3870.2370.2342,300
Sep 22, 201769.7470.7769.4370.4370.4337,400
Sep 21, 201769.1070.0068.6569.8169.8169,300
Sep 20, 201767.2069.3167.1568.8768.8761,300
Sep 19, 201766.3667.3966.2167.0067.0047,200
Sep 18, 201765.2466.4765.2466.2466.2438,900
Sep 15, 201764.8365.5064.0365.1265.12104,300
Sep 14, 201765.2465.3064.0864.7764.7754,100
Sep 14, 20170.36 Dividend
Sep 13, 201765.7266.4264.8765.5765.2174,600
Sep 12, 201765.0666.6264.6965.9865.6248,500
Sep 11, 201764.9165.6863.9065.1064.7445,300
Sep 08, 201764.8964.8963.4864.3564.0039,800
Sep 07, 201764.6664.6662.7263.2662.9168,800
Sep 06, 201765.3165.8264.0964.5164.1648,000
Sep 05, 201767.0667.1064.9365.2464.8866,600
Sep 01, 201768.2068.3966.8167.3166.9433,600
Aug 31, 201766.7568.7966.4568.1267.7578,300
Aug 30, 201766.4467.7066.1566.3766.0157,000
Aug 29, 201766.5467.0465.8666.3165.9552,200
Aug 28, 201767.1168.0066.4267.3166.9457,600
Aug 25, 201766.1467.3665.7466.9066.5346,400
Aug 24, 201766.3166.6765.6466.0765.7127,200
Aug 23, 201765.9267.0565.8566.1065.7441,900
Aug 22, 201766.3966.9265.8066.4466.0838,800
Aug 21, 201766.0166.2165.3565.7965.4330,400
Aug 18, 201765.3466.6465.1166.4066.0458,700
Aug 17, 201766.7767.4565.7766.0265.6652,600
Aug 16, 201767.9867.9866.3266.8166.4436,900
Aug 15, 201767.5268.4567.0567.6867.3157,500
Aug 14, 201766.7667.4166.0667.2966.9258,200
Aug 11, 201763.7566.4563.7565.6365.27120,500
Aug 10, 201764.6167.5163.0565.9065.5493,600
Aug 09, 201767.9074.0163.5865.7365.37122,900
Aug 08, 201766.4068.5766.3867.3466.97111,300
Aug 07, 201767.8968.2966.1266.9866.6189,800
Aug 04, 201767.8468.3867.3067.9067.5352,900
Aug 03, 201768.4369.0567.5067.7167.3463,600
Aug 02, 201768.3569.1467.1268.4268.04100,700
Aug 01, 201769.2969.2968.4268.5068.1269,200
Jul 31, 201769.4369.8168.1268.5668.1884,400
Jul 28, 201769.6969.8968.8168.9468.5633,300
Jul 27, 201770.7770.7969.3969.8169.4338,900
Jul 26, 201770.7371.3870.2270.5570.1675,900
Jul 25, 201769.6771.3069.3870.7470.3577,700
Jul 24, 201768.8569.3267.8669.1068.7240,800
Jul 21, 201768.5068.5167.1468.4168.0370,800
Jul 20, 201768.5368.5367.5567.8767.5037,300
Jul 19, 201767.2569.2066.9968.4668.08104,900
Jul 18, 201766.6268.0166.1366.9666.5935,000
Jul 17, 201767.1468.3166.7067.2666.8932,200
Jul 14, 201767.5368.1166.6866.9766.6048,900
Jul 13, 201768.0268.1167.0368.0267.6546,500
Jul 12, 201766.1268.3766.1268.0367.6663,900
Jul 11, 201766.2866.3665.4066.1165.7535,300
Jul 10, 201766.2666.6565.8666.2965.9328,200
Jul 07, 201765.9866.6965.3566.3666.0037,700
Jul 06, 201766.3966.3964.5165.5765.2189,700
Jul 05, 201766.8266.8264.8966.4566.0972,300
Jul 03, 201764.7567.3364.7566.8066.4340,900
Jun 30, 201766.9466.9464.2864.7064.3467,700
Jun 29, 201768.6568.6565.5366.4566.0962,300
Jun 28, 201766.8068.5065.8368.0867.7191,600
Jun 27, 201766.4666.8065.5066.0665.7055,100
Jun 26, 201765.6066.7065.2466.3065.9445,900
Jun 23, 201765.9766.1564.2465.5065.14118,500
Jun 22, 201765.3666.7065.0066.0065.6455,900
Jun 21, 201765.7766.0664.3765.2664.9037,900
Jun 20, 201766.0866.4565.1065.6465.2850,600
Jun 19, 201767.6568.0566.1266.5766.2062,200
Jun 16, 201766.1267.8965.3167.8867.51192,500
Jun 15, 201765.6367.2065.3766.9666.5968,400
Jun 14, 201765.6666.5264.0866.5066.1382,300
Jun 13, 201765.2165.9764.0365.9665.6063,200
Jun 13, 20170.36 Dividend
Jun 12, 201767.4667.6864.8665.2564.5382,000
Jun 09, 201765.5067.0565.2566.5965.86112,500
Jun 08, 201761.9365.6961.1464.8964.18144,000
Jun 07, 201761.9761.9760.9961.7361.0530,900
Jun 06, 201761.4962.1360.8861.6861.0045,600
Jun 05, 201762.1362.6361.6061.8961.2143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...