NYSE - Nasdaq Real Time Price USD

Federal Agricultural Mortgage Corporation (AGM)

188.88 +2.64 (+1.42%)
As of 10:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 188.88 188.88 188.88 188.88 188.88 569
Apr 22, 2024 183.98 187.13 183.83 186.24 186.24 42,800
Apr 19, 2024 180.02 183.86 180.02 183.25 183.25 32,600
Apr 18, 2024 179.84 181.44 179.43 180.36 180.36 38,300
Apr 17, 2024 179.73 180.88 178.66 179.91 179.91 44,000
Apr 16, 2024 178.77 179.30 176.84 177.31 177.31 41,500
Apr 15, 2024 181.91 184.00 179.06 179.31 179.31 42,000
Apr 12, 2024 182.97 184.50 180.76 181.91 181.91 35,400
Apr 11, 2024 183.60 185.54 182.33 185.37 185.37 41,300
Apr 10, 2024 186.39 187.26 182.10 184.47 184.47 53,400
Apr 9, 2024 189.47 193.32 188.29 190.56 190.56 48,500
Apr 8, 2024 188.41 189.36 186.90 189.18 189.18 32,700
Apr 5, 2024 184.00 187.13 183.93 186.75 186.75 44,800
Apr 4, 2024 188.83 190.01 182.46 184.11 184.11 53,300
Apr 3, 2024 186.88 189.73 186.64 186.92 186.92 40,600
Apr 2, 2024 189.51 189.51 187.40 188.29 188.29 48,900
Apr 1, 2024 196.88 197.01 190.89 191.26 191.26 48,700
Mar 28, 2024 195.25 196.89 193.25 196.88 196.88 83,400
Mar 27, 2024 191.66 195.52 190.73 195.12 195.12 47,300
Mar 26, 2024 191.47 191.47 188.08 190.00 190.00 44,600
Mar 25, 2024 190.10 191.97 189.60 190.03 190.03 46,600
Mar 22, 2024 193.28 193.28 188.69 189.58 189.58 35,900
Mar 21, 2024 191.89 193.90 190.69 192.03 192.03 71,800
Mar 20, 2024 185.67 192.67 185.50 191.89 191.89 47,100
Mar 19, 2024 182.82 187.55 182.82 186.44 186.44 38,300
Mar 18, 2024 187.77 188.65 184.04 184.89 184.89 75,200
Mar 15, 2024 184.16 189.71 184.16 188.25 188.25 332,600
Mar 14, 2024 1.40 Dividend
Mar 14, 2024 192.58 192.58 184.00 184.94 184.94 78,100
Mar 13, 2024 191.05 195.10 190.73 193.95 192.55 79,700
Mar 12, 2024 187.91 191.27 186.86 191.26 189.88 77,600
Mar 11, 2024 185.16 189.54 185.16 188.28 186.92 55,600
Mar 8, 2024 183.73 185.83 183.25 185.16 183.82 62,600
Mar 7, 2024 183.02 184.81 181.64 182.44 181.12 97,600
Mar 6, 2024 192.01 194.44 181.20 181.63 180.32 242,100
Mar 5, 2024 192.95 199.40 192.95 198.54 197.11 91,900
Mar 4, 2024 182.69 197.98 182.53 194.72 193.31 165,700
Mar 1, 2024 178.09 182.24 176.75 181.15 179.84 86,000
Feb 29, 2024 178.01 179.41 175.85 178.87 177.58 102,400
Feb 28, 2024 179.41 180.55 175.67 175.67 174.40 75,500
Feb 27, 2024 180.21 181.28 178.04 180.66 179.36 78,400
Feb 26, 2024 179.31 181.79 175.25 177.35 176.07 125,000
Feb 23, 2024 190.99 192.00 178.41 180.56 179.26 158,500
Feb 22, 2024 184.99 187.68 184.99 186.62 185.27 70,300
Feb 21, 2024 184.58 185.56 183.11 185.05 183.71 78,000
Feb 20, 2024 182.89 184.93 182.89 184.65 183.32 48,800
Feb 16, 2024 186.22 187.64 184.71 185.00 183.66 80,700
Feb 15, 2024 185.28 189.27 184.90 188.25 186.89 86,100
Feb 14, 2024 182.60 184.17 180.42 183.81 182.48 83,200
Feb 13, 2024 182.08 184.45 178.00 180.88 179.57 100,900
Feb 12, 2024 184.56 188.83 184.30 187.35 186.00 56,300
Feb 9, 2024 182.30 185.46 181.72 184.00 182.67 61,100
Feb 8, 2024 181.94 183.34 181.08 181.58 180.27 54,900
Feb 7, 2024 185.00 185.30 181.37 182.57 181.25 42,700
Feb 6, 2024 186.91 189.03 185.74 186.12 184.78 49,000
Feb 5, 2024 185.91 188.37 184.72 187.49 186.14 46,800
Feb 2, 2024 186.68 190.98 186.68 188.29 186.93 41,300
Feb 1, 2024 186.47 188.95 182.62 188.65 187.29 91,900
Jan 31, 2024 193.00 193.00 185.99 186.29 184.95 51,500
Jan 30, 2024 190.71 193.02 190.20 192.96 191.57 25,100
Jan 29, 2024 189.28 192.03 187.97 191.72 190.34 47,400
Jan 26, 2024 187.91 189.20 187.86 189.17 187.80 29,900
Jan 25, 2024 186.57 187.42 183.72 187.12 185.77 41,400
Jan 24, 2024 187.60 188.28 183.92 183.93 182.60 37,000
Jan 23, 2024 189.62 189.62 185.67 186.51 185.16 49,000
Jan 22, 2024 187.31 189.54 187.31 188.45 187.09 47,000
Jan 19, 2024 184.25 186.25 182.50 185.63 184.29 47,400
Jan 18, 2024 181.00 183.16 179.31 183.07 181.75 55,900
Jan 17, 2024 177.24 180.67 177.24 180.53 179.23 34,000
Jan 16, 2024 176.71 179.65 176.47 179.53 178.23 45,500
Jan 12, 2024 182.99 182.99 177.83 178.52 177.23 51,800
Jan 11, 2024 182.74 183.47 177.53 180.10 178.80 45,900
Jan 10, 2024 182.25 184.15 181.20 183.00 181.68 56,600
Jan 9, 2024 183.12 184.05 181.85 182.99 181.67 37,800
Jan 8, 2024 186.85 187.41 184.60 185.18 183.84 45,700
Jan 5, 2024 183.87 189.51 183.87 186.88 185.53 65,100
Jan 4, 2024 184.19 186.22 183.58 184.40 183.07 57,300
Jan 3, 2024 186.78 186.96 183.31 183.38 182.06 50,200
Jan 2, 2024 189.11 190.37 186.13 186.99 185.64 60,600
Dec 29, 2023 193.65 193.65 191.14 191.22 189.84 42,400
Dec 28, 2023 193.23 194.75 192.63 192.71 191.32 29,500
Dec 27, 2023 192.00 198.17 190.70 194.92 193.51 74,400
Dec 26, 2023 189.32 192.43 188.53 190.66 189.28 54,600
Dec 22, 2023 189.63 189.97 187.46 188.27 186.91 39,400
Dec 21, 2023 185.12 188.43 184.60 188.42 187.06 49,900
Dec 20, 2023 183.94 188.87 183.45 183.82 182.49 89,000
Dec 19, 2023 182.15 185.31 181.30 185.04 183.70 58,300
Dec 18, 2023 179.17 181.32 178.11 180.94 179.63 59,400
Dec 15, 2023 182.35 182.35 178.64 178.95 177.66 109,700
Dec 14, 2023 1.10 Dividend
Dec 14, 2023 179.77 183.78 177.42 182.26 180.94 80,900
Dec 13, 2023 172.45 178.12 171.20 177.66 175.29 82,400
Dec 12, 2023 171.00 172.22 168.71 171.26 168.97 48,900
Dec 11, 2023 171.00 171.90 170.42 170.85 168.57 84,200
Dec 8, 2023 171.74 175.76 170.81 172.12 169.82 58,700
Dec 7, 2023 168.08 172.59 165.50 172.57 170.26 67,600
Dec 6, 2023 170.79 173.86 166.66 166.88 164.65 46,600
Dec 5, 2023 170.16 171.55 168.33 169.95 167.68 47,600
Dec 4, 2023 168.86 171.58 167.44 171.20 168.91 46,000
Dec 1, 2023 165.90 169.79 165.06 168.70 166.45 42,800
Nov 30, 2023 164.77 168.44 164.77 165.84 163.62 53,300
Nov 29, 2023 163.97 166.90 163.00 164.23 162.04 33,700
Nov 28, 2023 163.75 164.01 161.72 162.09 159.92 30,900
Nov 27, 2023 165.59 165.69 163.03 163.76 161.57 39,100
Nov 24, 2023 165.34 166.03 165.01 165.21 163.00 12,600
Nov 22, 2023 165.57 165.94 163.76 164.87 162.67 27,200
Nov 21, 2023 166.63 167.03 163.76 163.76 161.57 27,000
Nov 20, 2023 163.51 168.29 163.44 167.33 165.09 49,000
Nov 17, 2023 164.54 165.71 163.64 163.93 161.74 43,000
Nov 16, 2023 167.35 167.35 162.31 163.04 160.86 46,200
Nov 15, 2023 165.22 169.42 165.22 167.35 165.11 65,400
Nov 14, 2023 162.03 165.96 160.94 165.78 163.56 42,800
Nov 13, 2023 156.94 158.46 156.74 157.78 155.67 26,100
Nov 10, 2023 156.76 158.89 155.97 158.14 156.03 30,000
Nov 9, 2023 160.52 160.52 155.11 155.11 153.04 25,400
Nov 8, 2023 158.37 159.84 157.12 158.96 156.84 30,500
Nov 7, 2023 159.52 161.05 156.50 156.66 154.57 58,300
Nov 6, 2023 162.47 162.47 159.78 160.97 158.82 59,300
Nov 3, 2023 160.27 164.44 160.27 162.83 160.65 62,900
Nov 2, 2023 155.29 158.75 155.29 158.52 156.40 49,400
Nov 1, 2023 149.69 152.88 149.28 152.65 150.61 44,400
Oct 31, 2023 147.07 149.35 146.68 148.56 146.57 24,200
Oct 30, 2023 146.64 148.65 145.89 147.92 145.94 27,100
Oct 27, 2023 145.06 146.00 143.72 144.94 143.00 39,800
Oct 26, 2023 143.90 147.00 142.92 145.77 143.82 41,500
Oct 25, 2023 142.93 144.92 142.32 143.08 141.17 45,100
Oct 24, 2023 144.69 145.09 142.34 144.43 142.50 34,400
Oct 23, 2023 140.45 144.36 140.44 143.25 141.34 56,500
Oct 20, 2023 144.44 144.44 141.65 141.85 139.95 46,600
Oct 19, 2023 146.74 147.23 143.17 143.32 141.40 42,900
Oct 18, 2023 149.24 149.24 145.94 146.11 144.16 31,300
Oct 17, 2023 147.70 152.13 147.70 150.31 148.30 32,200
Oct 16, 2023 147.17 150.68 146.24 148.13 146.15 34,000
Oct 13, 2023 149.61 149.61 145.85 145.94 143.99 36,100
Oct 12, 2023 150.35 150.35 148.85 149.44 147.44 36,000
Oct 11, 2023 151.12 153.11 149.28 150.33 148.32 38,500
Oct 10, 2023 151.64 153.72 151.36 151.40 149.38 47,400
Oct 9, 2023 150.55 152.16 149.75 151.64 149.61 27,900
Oct 6, 2023 149.13 152.43 148.83 150.68 148.67 38,300
Oct 5, 2023 149.90 151.22 148.48 150.36 148.35 49,200
Oct 4, 2023 148.61 150.70 148.55 150.29 148.28 39,200
Oct 3, 2023 151.39 151.96 147.91 149.70 147.70 41,300
Oct 2, 2023 154.07 154.39 150.71 151.42 149.40 52,300
Sep 29, 2023 158.40 159.28 153.86 154.30 152.24 52,200
Sep 28, 2023 157.38 158.04 156.05 157.93 155.82 93,900
Sep 27, 2023 156.74 157.85 155.17 156.20 154.11 24,700
Sep 26, 2023 157.43 157.87 155.47 155.90 153.82 27,300
Sep 25, 2023 157.60 159.26 156.08 157.54 155.43 37,300
Sep 22, 2023 157.17 158.73 157.15 157.76 155.65 35,300
Sep 21, 2023 163.10 163.10 157.16 157.34 155.24 38,500
Sep 20, 2023 162.82 165.22 162.82 163.55 161.36 42,900
Sep 19, 2023 164.08 164.08 161.91 162.32 160.15 39,100
Sep 18, 2023 166.41 167.43 164.00 164.31 162.11 35,600
Sep 15, 2023 164.83 166.05 163.16 165.66 163.45 115,000
Sep 14, 2023 1.10 Dividend
Sep 14, 2023 167.10 167.10 164.71 165.59 163.38 34,800
Sep 13, 2023 167.69 167.69 164.25 166.41 163.10 44,100
Sep 12, 2023 167.29 168.80 166.45 167.39 164.06 30,700
Sep 11, 2023 168.48 169.16 166.79 167.69 164.36 40,000
Sep 8, 2023 166.03 167.98 165.47 167.91 164.57 36,600
Sep 7, 2023 165.31 165.96 164.02 165.53 162.24 69,800
Sep 6, 2023 168.72 170.24 165.00 165.46 162.17 56,300
Sep 5, 2023 169.38 169.74 165.98 166.06 162.76 41,900
Sep 1, 2023 169.60 171.99 169.60 170.42 167.03 39,000
Aug 31, 2023 168.96 171.21 167.77 168.32 164.97 47,800
Aug 30, 2023 168.46 170.85 167.84 168.14 164.80 32,300
Aug 29, 2023 169.95 170.83 168.63 169.18 165.82 32,000
Aug 28, 2023 167.11 170.83 167.11 169.66 166.29 40,400
Aug 25, 2023 168.42 168.87 166.93 166.93 163.61 33,200
Aug 24, 2023 167.52 170.54 167.52 168.21 164.86 28,400
Aug 23, 2023 168.37 170.00 167.81 168.09 164.75 34,000
Aug 22, 2023 170.77 170.77 167.05 167.62 164.29 56,000
Aug 21, 2023 171.50 172.09 169.11 171.07 167.67 38,300
Aug 18, 2023 167.52 173.20 166.05 171.19 167.79 52,600
Aug 17, 2023 173.78 174.93 167.62 168.80 165.44 76,900
Aug 16, 2023 173.83 176.22 172.76 173.02 169.58 77,000
Aug 15, 2023 178.06 178.69 173.94 174.53 171.06 98,800
Aug 14, 2023 178.51 180.16 176.76 179.37 175.80 55,400
Aug 11, 2023 178.13 180.02 177.25 179.41 175.84 88,500
Aug 10, 2023 175.17 178.03 174.81 177.51 173.98 46,000
Aug 9, 2023 175.00 176.42 172.81 175.11 171.63 53,600
Aug 8, 2023 166.85 174.09 165.90 173.70 170.25 73,800
Aug 7, 2023 170.52 176.50 162.47 166.92 163.60 82,000
Aug 4, 2023 165.82 168.13 165.13 165.90 162.60 63,000
Aug 3, 2023 165.41 166.17 164.43 165.82 162.52 50,400
Aug 2, 2023 162.54 166.14 162.54 165.73 162.43 44,800
Aug 1, 2023 160.25 163.51 160.25 162.84 159.60 34,800
Jul 31, 2023 160.78 162.34 159.63 160.75 157.55 42,900
Jul 28, 2023 160.40 161.15 158.71 160.06 156.88 69,900
Jul 27, 2023 159.79 160.49 157.97 158.58 155.43 60,600
Jul 26, 2023 158.32 160.49 158.10 159.23 156.06 41,300
Jul 25, 2023 157.19 159.20 156.47 158.43 155.28 41,200
Jul 24, 2023 156.50 159.11 156.50 157.40 154.27 41,000
Jul 21, 2023 157.15 157.23 155.19 156.38 153.27 36,300
Jul 20, 2023 156.17 157.50 153.46 156.33 153.22 49,700
Jul 19, 2023 155.08 156.97 155.08 156.27 153.16 46,000
Jul 18, 2023 153.10 156.26 153.10 155.93 152.83 52,500
Jul 17, 2023 149.95 153.12 149.95 153.11 150.07 53,700
Jul 14, 2023 147.79 150.00 146.28 149.97 146.99 38,900
Jul 13, 2023 145.47 147.29 144.25 147.29 144.36 78,800
Jul 12, 2023 145.72 145.72 143.65 144.59 141.71 35,400
Jul 11, 2023 141.91 143.83 141.91 143.03 140.19 36,000
Jul 10, 2023 139.62 142.10 139.52 141.64 138.82 32,400
Jul 7, 2023 139.01 140.82 137.84 139.69 136.91 40,700
Jul 6, 2023 139.52 139.53 137.17 138.51 135.76 45,100
Jul 5, 2023 142.62 143.63 140.85 141.06 138.25 26,900
Jul 3, 2023 143.26 145.30 143.26 144.66 141.78 18,900
Jun 30, 2023 143.45 145.41 142.00 143.74 140.88 64,000
Jun 29, 2023 142.66 143.44 141.45 141.64 138.82 25,500
Jun 28, 2023 140.77 143.04 140.55 141.95 139.13 44,000
Jun 27, 2023 140.46 143.00 140.28 140.82 138.02 38,700
Jun 26, 2023 141.14 142.60 140.08 140.23 137.44 50,300
Jun 23, 2023 141.67 143.67 139.64 140.97 138.17 242,700
Jun 22, 2023 145.05 145.05 142.01 143.72 140.86 41,800
Jun 21, 2023 146.37 147.00 144.50 144.61 141.73 51,900
Jun 20, 2023 148.39 148.54 146.59 146.64 143.72 37,000
Jun 16, 2023 150.90 151.00 146.90 148.50 145.55 75,000
Jun 15, 2023 1.10 Dividend
Jun 15, 2023 148.96 150.28 147.28 149.55 146.58 42,800
Jun 14, 2023 150.07 150.77 148.56 149.82 145.76 40,600
Jun 13, 2023 150.46 151.75 149.29 150.00 145.94 47,100
Jun 12, 2023 150.03 153.54 149.40 150.35 146.28 67,300
Jun 9, 2023 150.07 150.61 147.74 150.59 146.51 29,500
Jun 8, 2023 148.28 151.02 147.32 150.45 146.38 66,800
Jun 7, 2023 146.64 148.52 144.60 148.29 144.27 46,400
Jun 6, 2023 138.11 146.16 138.11 145.92 141.97 55,900
Jun 5, 2023 140.08 140.62 137.21 138.25 134.51 36,300
Jun 2, 2023 138.55 140.94 137.45 140.81 137.00 44,100
Jun 1, 2023 135.00 138.26 134.03 136.31 132.62 37,500
May 31, 2023 134.90 135.86 132.47 133.81 130.19 57,900
May 30, 2023 136.88 137.31 134.83 135.39 131.72 23,500
May 26, 2023 135.69 137.61 135.69 136.37 132.68 28,600
May 25, 2023 137.43 137.64 135.14 135.36 131.69 44,200
May 24, 2023 138.22 138.22 136.50 137.25 133.53 27,700
May 23, 2023 139.26 141.70 138.74 139.46 135.68 26,200
May 22, 2023 141.34 142.15 139.22 139.85 136.06 32,100
May 19, 2023 141.78 143.02 139.49 140.93 137.11 49,200
May 18, 2023 136.27 140.86 136.05 140.41 136.61 50,600
May 17, 2023 135.09 137.36 134.07 136.57 132.87 48,400
May 16, 2023 135.18 136.17 133.65 133.81 130.19 47,900
May 15, 2023 130.10 136.94 130.10 136.71 133.01 69,700
May 12, 2023 128.63 129.23 125.90 128.76 125.27 45,300
May 11, 2023 123.20 130.98 122.96 128.83 125.34 64,900
May 10, 2023 129.70 133.02 123.42 123.66 120.31 146,400
May 9, 2023 128.89 130.92 127.82 129.67 126.16 127,600
May 8, 2023 130.07 130.67 129.40 130.07 126.55 38,200
May 5, 2023 129.15 130.40 128.41 129.88 126.36 36,200
May 4, 2023 125.48 127.57 124.57 126.90 123.46 63,100
May 3, 2023 129.15 131.13 126.72 126.92 123.48 48,700
May 2, 2023 131.69 131.69 128.35 129.04 125.55 55,300
May 1, 2023 132.97 135.00 132.11 132.69 129.10 48,700
Apr 28, 2023 131.92 134.00 131.92 133.29 129.68 47,500
Apr 27, 2023 132.04 133.39 132.04 133.09 129.49 32,700
Apr 26, 2023 131.09 132.97 131.00 131.94 128.37 43,500
Apr 25, 2023 133.91 135.11 132.56 132.63 129.04 54,800
Apr 24, 2023 135.42 137.36 135.16 135.24 131.58 41,800

Related Tickers

ENVA Enova International, Inc.
62.39
+1.89%
 
NNI Nelnet, Inc.
95.09
+0.60%
 
FCFS FirstCash Holdings, Inc.
131.66
+0.82%
 
WRLD World Acceptance Corporation
138.42
+1.99%
 
SLM SLM Corporation
21.79
+2.20%
 
CACC Credit Acceptance Corporation
527.53
+1.61%
 
QFIN Qifu Technology, Inc.
18.52
+1.26%
 
NICK Nicholas Financial, Inc.
6.39
-5.61%
 
RM Regional Management Corp.
25.96
+0.70%
 
NAVI Navient Corporation
16.66
+0.48%