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