AGM - Federal Agricultural Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201881.5082.7380.0181.5881.5830,300
Feb 15, 201880.8881.8479.4081.6381.6344,200
Feb 14, 201876.1780.2576.1780.2580.2552,100
Feb 13, 201874.7076.8474.7075.6575.6520,100
Feb 12, 201875.8576.5573.7875.1175.1135,300
Feb 09, 201875.4577.2673.3275.1175.1127,200
Feb 08, 201877.2078.9374.7074.7174.7136,900
Feb 07, 201874.5577.5574.5377.0877.0832,200
Feb 06, 201872.8575.9670.5574.5574.55122,500
Feb 05, 201877.9879.2073.2874.7574.7589,900
Feb 02, 201880.6780.6778.7978.9378.9327,900
Feb 01, 201879.7381.6079.4181.0781.0715,800
Jan 31, 201881.1181.1179.7180.2580.2525,200
Jan 30, 201880.6481.1380.1880.8180.8121,000
Jan 29, 201879.8081.5178.8880.5480.5433,900
Jan 26, 201881.0481.6279.4280.1780.1742,100
Jan 25, 201880.9180.9179.5180.6780.6736,300
Jan 24, 201880.8082.5180.4680.4980.4946,900
Jan 23, 201879.3780.8679.0980.6480.6467,100
Jan 22, 201879.9480.3778.6579.4579.4538,300
Jan 19, 201877.7380.2377.6080.0180.0153,000
Jan 18, 201878.7479.7977.8078.1378.1344,100
Jan 17, 201881.9981.9978.4478.9378.9364,500
Jan 16, 201881.7782.9781.0081.3981.3965,800
Jan 12, 201879.6081.1278.9481.0081.0068,000
Jan 11, 201878.5579.9377.5679.6879.6832,300
Jan 10, 201877.0578.3576.4878.3578.3554,800
Jan 09, 201875.8778.0075.6677.3877.3874,000
Jan 08, 201876.8077.1475.0075.4775.4752,600
Jan 05, 201876.4076.9575.1176.8076.8044,600
Jan 04, 201877.8978.3776.0976.5676.5632,200
Jan 03, 201878.5579.0076.6677.4677.4643,500
Jan 02, 201878.9079.1177.8678.8778.8743,000
Dec 29, 201779.5679.5678.0378.2478.2436,600
Dec 28, 201778.7779.3277.9079.1879.1829,200
Dec 27, 201778.4778.8076.8978.3878.3822,400
Dec 26, 201780.3280.3278.2478.8778.8723,900
Dec 22, 201779.2080.4778.9080.2780.2747,500
Dec 21, 201777.7679.1977.5078.6778.6743,600
Dec 20, 201777.6978.6277.0077.5477.5447,800
Dec 19, 201776.2777.4475.6877.1377.1336,500
Dec 18, 201775.2876.5974.5076.2276.2245,300
Dec 15, 201773.0075.0972.9574.3774.3774,700
Dec 14, 201771.7073.3371.5072.6872.6852,300
Dec 14, 20170.36 Dividend
Dec 13, 201771.3373.1971.1571.9671.6041,400
Dec 12, 201771.7372.0170.7171.1970.8342,000
Dec 11, 201772.2972.5071.0371.3871.0233,000
Dec 08, 201775.1575.1571.7171.7771.4164,900
Dec 07, 201774.9075.9974.3574.9074.5329,100
Dec 06, 201775.3976.2474.3175.1574.7735,000
Dec 05, 201776.0376.5275.0775.8675.4843,900
Dec 04, 201776.7676.7675.2875.7575.3735,300
Dec 01, 201774.3775.2071.5875.2074.8241,900
Nov 30, 201775.2975.2973.3174.2573.8850,300
Nov 29, 201773.1575.3672.1874.8574.4843,000
Nov 28, 201772.2773.1671.6772.8372.4751,300
Nov 27, 201772.7072.9971.2171.8271.4673,800
Nov 24, 201772.7773.7071.9372.2271.8614,200
Nov 22, 201775.0775.3672.1172.4472.0851,400
Nov 21, 201774.1275.4473.3275.2274.8470,100
Nov 20, 201771.5673.4871.4973.3773.0054,800
Nov 17, 201770.7872.3370.3871.3370.9737,900
Nov 16, 201770.2272.4770.2271.2870.9246,400
Nov 15, 201770.2470.5568.8369.5569.2048,500
Nov 14, 201769.3671.9169.3671.0770.7158,600
Nov 13, 201767.1769.9966.3069.8269.4756,400
Nov 10, 201767.0668.7265.8267.7767.4352,800
Nov 09, 201766.1467.3965.5967.0266.6878,300
Nov 08, 201770.5671.4068.0068.2567.91100,000
Nov 07, 201773.6973.6970.1371.0370.6763,800
Nov 06, 201776.1876.2273.2373.4273.0544,800
Nov 03, 201774.7776.3074.6876.2975.9178,000
Nov 02, 201774.3575.8973.8174.6874.3122,000
Nov 01, 201774.9576.0673.9074.2773.9062,000
Oct 31, 201773.7574.8573.4274.2473.8756,900
Oct 30, 201775.0075.2973.3773.5773.2031,400
Oct 27, 201775.2775.8974.2975.5275.1434,300
Oct 26, 201774.9175.8074.7074.9674.5842,300
Oct 25, 201775.0075.2074.2674.6274.2523,800
Oct 24, 201774.3075.7774.0375.0274.6434,200
Oct 23, 201774.8574.8573.6474.1673.7935,100
Oct 20, 201775.5476.0074.7274.9074.5333,800
Oct 19, 201774.0574.8973.5074.8974.5220,100
Oct 18, 201774.6475.6274.2974.6274.2534,900
Oct 17, 201776.4076.6974.2774.4474.0738,500
Oct 16, 201776.8277.7875.7076.1175.7353,900
Oct 13, 201776.8377.3376.1076.6876.3045,500
Oct 12, 201775.9077.5474.0376.6576.2778,700
Oct 11, 201776.1276.5875.2875.8675.4859,100
Oct 10, 201774.5076.2274.3276.0675.6852,600
Oct 09, 201774.5674.5673.8674.2773.9030,400
Oct 06, 201773.9774.2873.4374.1673.7944,800
Oct 05, 201773.4674.3273.0274.1173.7442,400
Oct 04, 201773.5974.5872.3473.3773.0048,900
Oct 03, 201773.6173.9272.9273.5673.1949,400
Oct 02, 201772.8173.8872.4673.7073.3375,100
Sep 29, 201774.1674.3572.3772.7472.3857,800
Sep 28, 201774.8975.0173.4374.4574.0866,500
Sep 27, 201772.8274.8572.5474.7774.4086,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...