Federal Agricultural Mortgage Corporation (AGM-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 11:12AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 100 |
| May 01, 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | 100 |
| Apr 30, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | 200 |
| Apr 29, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| Apr 26, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| Apr 25, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | 300 |
| Apr 24, 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | 100 |
| Apr 23, 2024 | 148.36 | 151.00 | 148.36 | 151.00 | 151.00 | 1,200 |
| Apr 22, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| Apr 19, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| Apr 18, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | 200 |
| Apr 17, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Apr 16, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Apr 15, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 300 |
| Apr 12, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| Apr 11, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| Apr 10, 2024 | 144.98 | 144.98 | 142.75 | 142.75 | 142.75 | 300 |
| Apr 09, 2024 | 152.26 | 152.40 | 151.52 | 151.52 | 151.52 | 300 |
| Apr 08, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| Apr 05, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| Apr 04, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 300 |
| Apr 03, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| Apr 02, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 300 |
| Apr 01, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 200 |
| Mar 28, 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | 100 |
| Mar 27, 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | 200 |
| Mar 26, 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
| Mar 25, 2024 | 153.26 | 153.26 | 149.97 | 149.97 | 149.97 | 700 |
| Mar 22, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 21, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 20, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 19, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 18, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 15, 2024 | 151.54 | 157.00 | 151.54 | 157.00 | 157.00 | 600 |
| Mar 14, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Mar 14, 2024 | 1.4 Dividend | |||||
| Mar 13, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.10 | 500 |
| Mar 12, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 11, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 08, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 07, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 06, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | 300 |
| Mar 05, 2024 | 149.89 | 159.00 | 149.89 | 159.00 | 157.53 | 300 |
| Mar 04, 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 150.04 | 300 |
| Mar 01, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 140.22 | - |
| Feb 29, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 140.22 | 200 |
| Feb 28, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.71 | 100 |
| Feb 27, 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 137.71 | 100 |
| Feb 26, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.15 | - |
| Feb 23, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.15 | - |
| Feb 22, 2024 | 145.00 | 146.50 | 145.00 | 146.50 | 145.15 | 400 |
| Feb 21, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 138.82 | 400 |
| Feb 20, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 147.51 | - |
| Feb 16, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 147.51 | - |
| Feb 15, 2024 | 146.94 | 148.89 | 146.50 | 148.89 | 147.51 | 1,400 |
| Feb 14, 2024 | 139.98 | 141.98 | 139.98 | 141.98 | 140.67 | 1,900 |
| Feb 13, 2024 | 140.78 | 140.78 | 139.45 | 140.25 | 138.95 | 2,600 |
| Feb 12, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.10 | 200 |
| Feb 09, 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 144.87 | - |
| Feb 08, 2024 | 148.42 | 148.42 | 146.22 | 146.22 | 144.87 | 800 |
| Feb 07, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 149.89 | - |
| Feb 06, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 149.89 | 100 |
| Feb 05, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | - |
| Feb 02, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | - |
| Feb 01, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | - |
| Jan 31, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | 200 |
| Jan 30, 2024 | 152.50 | 155.56 | 152.45 | 152.45 | 151.04 | 700 |
| Jan 29, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 26, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 25, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 24, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 23, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 22, 2024 | 151.41 | 151.89 | 151.41 | 151.89 | 150.49 | 400 |
| Jan 19, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | - |
| Jan 18, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | - |
| Jan 17, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | - |
| Jan 16, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | 200 |
| Jan 12, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 11, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 10, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 09, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 08, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 05, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | 400 |
| Jan 04, 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 150.48 | 600 |
| Jan 03, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.67 | - |
| Jan 02, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.67 | - |
| Dec 29, 2023 | 159.49 | 159.49 | 157.12 | 157.12 | 155.67 | 700 |
| Dec 28, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 27, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 26, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 22, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 21, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 20, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 19, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 18, 2023 | 143.51 | 143.51 | 142.03 | 142.03 | 140.72 | 700 |
| Dec 15, 2023 | 144.29 | 144.70 | 140.46 | 144.51 | 143.17 | 16,200 |
| Dec 14, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 136.59 | - |
| Dec 14, 2023 | 1.1 Dividend | |||||
| Dec 13, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| Dec 12, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.