Canada markets closed

Federal Agricultural Mortgage Corporation (AGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.03+1.94 (+1.03%)
At close: 04:00PM EDT
191.03 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024190.10192.76187.80191.03191.0332,300
Apr 25, 2024188.41189.55186.51189.09189.0935,000
Apr 24, 2024189.61190.91186.80190.33190.3333,600
Apr 23, 2024188.88191.58188.71190.92190.9243,500
Apr 22, 2024183.98187.13183.83186.24186.2442,800
Apr 19, 2024180.02183.86180.02183.25183.2532,600
Apr 18, 2024179.84181.44179.43180.36180.3638,300
Apr 17, 2024179.73180.88178.66179.91179.9144,000
Apr 16, 2024178.77179.30176.84177.31177.3141,500
Apr 15, 2024181.91184.00179.06179.31179.3142,000
Apr 12, 2024182.97184.50180.76181.91181.9135,400
Apr 11, 2024183.60185.54182.33185.37185.3741,300
Apr 10, 2024186.39187.26182.10184.47184.4753,400
Apr 09, 2024189.47193.32188.29190.56190.5648,500
Apr 08, 2024188.41189.36186.90189.18189.1832,700
Apr 05, 2024184.00187.13183.93186.75186.7544,800
Apr 04, 2024188.83190.01182.46184.11184.1153,300
Apr 03, 2024186.88189.73186.64186.92186.9240,600
Apr 02, 2024189.51189.51187.40188.29188.2948,900
Apr 01, 2024196.88197.01190.89191.26191.2648,700
Mar 28, 2024195.25196.89193.25196.88196.8883,400
Mar 27, 2024191.66195.52190.73195.12195.1247,300
Mar 26, 2024191.47191.47188.08190.00190.0044,600
Mar 25, 2024190.10191.97189.60190.03190.0346,600
Mar 22, 2024193.28193.28188.69189.58189.5835,900
Mar 21, 2024191.89193.90190.69192.03192.0371,800
Mar 20, 2024185.67192.67185.50191.89191.8947,100
Mar 19, 2024182.82187.55182.82186.44186.4438,300
Mar 18, 2024187.77188.65184.04184.89184.8975,200
Mar 15, 2024184.16189.71184.16188.25188.25332,600
Mar 14, 2024192.58192.58184.00184.94184.9478,100
Mar 14, 20241.4 Dividend
Mar 13, 2024191.05195.10190.73193.95192.5579,700
Mar 12, 2024187.91191.27186.86191.26189.8877,600
Mar 11, 2024185.16189.54185.16188.28186.9255,600
Mar 08, 2024183.73185.83183.25185.16183.8262,600
Mar 07, 2024183.02184.81181.64182.44181.1297,600
Mar 06, 2024192.01194.44181.20181.63180.32242,100
Mar 05, 2024192.95199.40192.95198.54197.1191,900
Mar 04, 2024182.69197.98182.53194.72193.31165,700
Mar 01, 2024178.09182.24176.75181.15179.8486,000
Feb 29, 2024178.01179.41175.85178.87177.58102,400
Feb 28, 2024179.41180.55175.67175.67174.4075,500
Feb 27, 2024180.21181.28178.04180.66179.3678,400
Feb 26, 2024179.31181.79175.25177.35176.07125,000
Feb 23, 2024190.99192.00178.41180.56179.26158,500
Feb 22, 2024184.99187.68184.99186.62185.2770,300
Feb 21, 2024184.58185.56183.11185.05183.7178,000
Feb 20, 2024182.89184.93182.89184.65183.3248,800
Feb 16, 2024186.22187.64184.71185.00183.6680,700
Feb 15, 2024185.28189.27184.90188.25186.8986,100
Feb 14, 2024182.60184.17180.42183.81182.4883,200
Feb 13, 2024182.08184.45178.00180.88179.57100,900
Feb 12, 2024184.56188.83184.30187.35186.0056,300
Feb 09, 2024182.30185.46181.72184.00182.6761,100
Feb 08, 2024181.94183.34181.08181.58180.2754,900
Feb 07, 2024185.00185.30181.37182.57181.2542,700
Feb 06, 2024186.91189.03185.74186.12184.7849,000
Feb 05, 2024185.91188.37184.72187.49186.1446,800
Feb 02, 2024186.68190.98186.68188.29186.9341,300
Feb 01, 2024186.47188.95182.62188.65187.2991,900
Jan 31, 2024193.00193.00185.99186.29184.9551,500
Jan 30, 2024190.71193.02190.20192.96191.5725,100
Jan 29, 2024189.28192.03187.97191.72190.3447,400
Jan 26, 2024187.91189.20187.86189.17187.8029,900
Jan 25, 2024186.57187.42183.72187.12185.7741,400
Jan 24, 2024187.60188.28183.92183.93182.6037,000
Jan 23, 2024189.62189.62185.67186.51185.1649,000
Jan 22, 2024187.31189.54187.31188.45187.0947,000
Jan 19, 2024184.25186.25182.50185.63184.2947,400
Jan 18, 2024181.00183.16179.31183.07181.7555,900
Jan 17, 2024177.24180.67177.24180.53179.2334,000
Jan 16, 2024176.71179.65176.47179.53178.2345,500
Jan 12, 2024182.99182.99177.83178.52177.2351,800
Jan 11, 2024182.74183.47177.53180.10178.8045,900
Jan 10, 2024182.25184.15181.20183.00181.6856,600
Jan 09, 2024183.12184.05181.85182.99181.6737,800
Jan 08, 2024186.85187.41184.60185.18183.8445,700
Jan 05, 2024183.87189.51183.87186.88185.5365,100
Jan 04, 2024184.19186.22183.58184.40183.0757,300
Jan 03, 2024186.78186.96183.31183.38182.0650,200
Jan 02, 2024189.11190.37186.13186.99185.6460,600
Dec 29, 2023193.65193.65191.14191.22189.8442,400
Dec 28, 2023193.23194.75192.63192.71191.3229,500
Dec 27, 2023192.00198.17190.70194.92193.5174,400
Dec 26, 2023189.32192.43188.53190.66189.2854,600
Dec 22, 2023189.63189.97187.46188.27186.9139,400
Dec 21, 2023185.12188.43184.60188.42187.0649,900
Dec 20, 2023183.94188.87183.45183.82182.4989,000
Dec 19, 2023182.15185.31181.30185.04183.7058,300
Dec 18, 2023179.17181.32178.11180.94179.6359,400
Dec 15, 2023182.35182.35178.64178.95177.66109,700
Dec 14, 2023179.77183.78177.42182.26180.9480,900
Dec 14, 20231.1 Dividend
Dec 13, 2023172.45178.12171.20177.66175.2982,400
Dec 12, 2023171.00172.22168.71171.26168.9748,900
Dec 11, 2023171.00171.90170.42170.85168.5784,200
Dec 08, 2023171.74175.76170.81172.12169.8258,700
Dec 07, 2023168.08172.59165.50172.57170.2667,600
Dec 06, 2023170.79173.86166.66166.88164.6546,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...