Federal Agricultural Mortgage Corporation (AGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 173.79 | 175.24 | 174.10 | 174.10 | 174.10 | 6,933 |
| 03 Jun 2024 | 175.00 | 176.12 | 173.92 | 175.36 | 175.36 | 36,200 |
| 31 May 2024 | 176.15 | 176.15 | 173.25 | 174.67 | 174.67 | 61,000 |
| 30 May 2024 | 173.06 | 175.72 | 172.76 | 175.61 | 175.61 | 58,500 |
| 29 May 2024 | 171.95 | 173.56 | 171.40 | 171.93 | 171.93 | 39,200 |
| 28 May 2024 | 177.09 | 177.09 | 172.84 | 173.74 | 173.74 | 40,200 |
| 24 May 2024 | 175.79 | 176.27 | 174.85 | 175.76 | 175.76 | 27,300 |
| 23 May 2024 | 176.16 | 176.16 | 172.87 | 174.67 | 174.67 | 43,100 |
| 22 May 2024 | 179.33 | 179.99 | 176.09 | 176.18 | 176.18 | 36,800 |
| 21 May 2024 | 179.00 | 180.54 | 178.18 | 180.23 | 180.23 | 36,800 |
| 20 May 2024 | 181.85 | 182.00 | 179.27 | 179.66 | 179.66 | 44,400 |
| 17 May 2024 | 182.32 | 182.49 | 181.31 | 181.84 | 181.84 | 27,700 |
| 16 May 2024 | 182.84 | 182.84 | 180.08 | 181.40 | 181.40 | 30,200 |
| 15 May 2024 | 182.24 | 182.98 | 180.77 | 182.41 | 182.41 | 46,300 |
| 14 May 2024 | 179.04 | 180.90 | 177.79 | 180.84 | 180.84 | 44,500 |
| 13 May 2024 | 181.20 | 181.20 | 176.34 | 176.50 | 176.50 | 37,500 |
| 10 May 2024 | 178.11 | 180.40 | 178.11 | 179.50 | 179.50 | 34,900 |
| 09 May 2024 | 179.09 | 180.28 | 176.68 | 178.27 | 178.27 | 38,200 |
| 08 May 2024 | 171.23 | 179.39 | 171.23 | 179.01 | 179.01 | 89,000 |
| 07 May 2024 | 184.62 | 185.64 | 173.24 | 173.25 | 173.25 | 98,900 |
| 06 May 2024 | 186.44 | 191.40 | 185.00 | 185.24 | 185.24 | 71,300 |
| 03 May 2024 | 195.00 | 196.83 | 193.38 | 194.22 | 194.22 | 33,500 |
| 02 May 2024 | 191.84 | 194.11 | 190.91 | 193.35 | 193.35 | 30,000 |
| 01 May 2024 | 187.80 | 192.60 | 185.36 | 189.88 | 189.88 | 42,700 |
| 30 Apr 2024 | 189.70 | 189.70 | 186.00 | 186.13 | 186.13 | 39,600 |
| 29 Apr 2024 | 190.60 | 193.01 | 189.60 | 189.60 | 189.60 | 48,100 |
| 26 Apr 2024 | 190.10 | 192.76 | 187.80 | 191.03 | 191.03 | 32,300 |
| 25 Apr 2024 | 188.41 | 189.55 | 186.51 | 189.09 | 189.09 | 35,000 |
| 24 Apr 2024 | 189.61 | 190.91 | 186.80 | 190.33 | 190.33 | 33,600 |
| 23 Apr 2024 | 188.88 | 191.58 | 188.71 | 190.92 | 190.92 | 43,500 |
| 22 Apr 2024 | 183.98 | 187.13 | 183.83 | 186.24 | 186.24 | 42,800 |
| 19 Apr 2024 | 180.02 | 183.86 | 180.02 | 183.25 | 183.25 | 32,600 |
| 18 Apr 2024 | 179.84 | 181.44 | 179.43 | 180.36 | 180.36 | 38,300 |
| 17 Apr 2024 | 179.73 | 180.88 | 178.66 | 179.91 | 179.91 | 44,000 |
| 16 Apr 2024 | 178.77 | 179.30 | 176.84 | 177.31 | 177.31 | 41,500 |
| 15 Apr 2024 | 181.91 | 184.00 | 179.06 | 179.31 | 179.31 | 42,000 |
| 12 Apr 2024 | 182.97 | 184.50 | 180.76 | 181.91 | 181.91 | 35,400 |
| 11 Apr 2024 | 183.60 | 185.54 | 182.33 | 185.37 | 185.37 | 41,300 |
| 10 Apr 2024 | 186.39 | 187.26 | 182.10 | 184.47 | 184.47 | 53,400 |
| 09 Apr 2024 | 189.47 | 193.32 | 188.29 | 190.56 | 190.56 | 48,500 |
| 08 Apr 2024 | 188.41 | 189.36 | 186.90 | 189.18 | 189.18 | 32,700 |
| 05 Apr 2024 | 184.00 | 187.13 | 183.93 | 186.75 | 186.75 | 44,800 |
| 04 Apr 2024 | 188.83 | 190.01 | 182.46 | 184.11 | 184.11 | 53,300 |
| 03 Apr 2024 | 186.88 | 189.73 | 186.64 | 186.92 | 186.92 | 40,600 |
| 02 Apr 2024 | 189.51 | 189.51 | 187.40 | 188.29 | 188.29 | 48,900 |
| 01 Apr 2024 | 196.88 | 197.01 | 190.89 | 191.26 | 191.26 | 48,700 |
| 28 Mar 2024 | 195.25 | 196.89 | 193.25 | 196.88 | 196.88 | 83,400 |
| 27 Mar 2024 | 191.66 | 195.52 | 190.73 | 195.12 | 195.12 | 47,300 |
| 26 Mar 2024 | 191.47 | 191.47 | 188.08 | 190.00 | 190.00 | 44,600 |
| 25 Mar 2024 | 190.10 | 191.97 | 189.60 | 190.03 | 190.03 | 46,600 |
| 22 Mar 2024 | 193.28 | 193.28 | 188.69 | 189.58 | 189.58 | 35,900 |
| 21 Mar 2024 | 191.89 | 193.90 | 190.69 | 192.03 | 192.03 | 71,800 |
| 20 Mar 2024 | 185.67 | 192.67 | 185.50 | 191.89 | 191.89 | 47,100 |
| 19 Mar 2024 | 182.82 | 187.55 | 182.82 | 186.44 | 186.44 | 38,300 |
| 18 Mar 2024 | 187.77 | 188.65 | 184.04 | 184.89 | 184.89 | 75,200 |
| 15 Mar 2024 | 184.16 | 189.71 | 184.16 | 188.25 | 188.25 | 332,600 |
| 14 Mar 2024 | 192.58 | 192.58 | 184.00 | 184.94 | 184.94 | 78,100 |
| 14 Mar 2024 | 1.4 Dividend | |||||
| 13 Mar 2024 | 191.05 | 195.10 | 190.73 | 193.95 | 192.55 | 79,700 |
| 12 Mar 2024 | 187.91 | 191.27 | 186.86 | 191.26 | 189.88 | 77,600 |
| 11 Mar 2024 | 185.16 | 189.54 | 185.16 | 188.28 | 186.92 | 55,600 |
| 08 Mar 2024 | 183.73 | 185.83 | 183.25 | 185.16 | 183.82 | 62,600 |
| 07 Mar 2024 | 183.02 | 184.81 | 181.64 | 182.44 | 181.12 | 97,600 |
| 06 Mar 2024 | 192.01 | 194.44 | 181.20 | 181.63 | 180.32 | 242,100 |
| 05 Mar 2024 | 192.95 | 199.40 | 192.95 | 198.54 | 197.11 | 91,900 |
| 04 Mar 2024 | 182.69 | 197.98 | 182.53 | 194.72 | 193.31 | 165,700 |
| 01 Mar 2024 | 178.09 | 182.24 | 176.75 | 181.15 | 179.84 | 86,000 |
| 29 Feb 2024 | 178.01 | 179.41 | 175.85 | 178.87 | 177.58 | 102,400 |
| 28 Feb 2024 | 179.41 | 180.55 | 175.67 | 175.67 | 174.40 | 75,500 |
| 27 Feb 2024 | 180.21 | 181.28 | 178.04 | 180.66 | 179.36 | 78,400 |
| 26 Feb 2024 | 179.31 | 181.79 | 175.25 | 177.35 | 176.07 | 125,000 |
| 23 Feb 2024 | 190.99 | 192.00 | 178.41 | 180.56 | 179.26 | 158,500 |
| 22 Feb 2024 | 184.99 | 187.68 | 184.99 | 186.62 | 185.27 | 70,300 |
| 21 Feb 2024 | 184.58 | 185.56 | 183.11 | 185.05 | 183.71 | 78,000 |
| 20 Feb 2024 | 182.89 | 184.93 | 182.89 | 184.65 | 183.32 | 48,800 |
| 16 Feb 2024 | 186.22 | 187.64 | 184.71 | 185.00 | 183.66 | 80,700 |
| 15 Feb 2024 | 185.28 | 189.27 | 184.90 | 188.25 | 186.89 | 86,100 |
| 14 Feb 2024 | 182.60 | 184.17 | 180.42 | 183.81 | 182.48 | 83,200 |
| 13 Feb 2024 | 182.08 | 184.45 | 178.00 | 180.88 | 179.57 | 100,900 |
| 12 Feb 2024 | 184.56 | 188.83 | 184.30 | 187.35 | 186.00 | 56,300 |
| 09 Feb 2024 | 182.30 | 185.46 | 181.72 | 184.00 | 182.67 | 61,100 |
| 08 Feb 2024 | 181.94 | 183.34 | 181.08 | 181.58 | 180.27 | 54,900 |
| 07 Feb 2024 | 185.00 | 185.30 | 181.37 | 182.57 | 181.25 | 42,700 |
| 06 Feb 2024 | 186.91 | 189.03 | 185.74 | 186.12 | 184.78 | 49,000 |
| 05 Feb 2024 | 185.91 | 188.37 | 184.72 | 187.49 | 186.14 | 46,800 |
| 02 Feb 2024 | 186.68 | 190.98 | 186.68 | 188.29 | 186.93 | 41,300 |
| 01 Feb 2024 | 186.47 | 188.95 | 182.62 | 188.65 | 187.29 | 91,900 |
| 31 Jan 2024 | 193.00 | 193.00 | 185.99 | 186.29 | 184.95 | 51,500 |
| 30 Jan 2024 | 190.71 | 193.02 | 190.20 | 192.96 | 191.57 | 25,100 |
| 29 Jan 2024 | 189.28 | 192.03 | 187.97 | 191.72 | 190.34 | 47,400 |
| 26 Jan 2024 | 187.91 | 189.20 | 187.86 | 189.17 | 187.80 | 29,900 |
| 25 Jan 2024 | 186.57 | 187.42 | 183.72 | 187.12 | 185.77 | 41,400 |
| 24 Jan 2024 | 187.60 | 188.28 | 183.92 | 183.93 | 182.60 | 37,000 |
| 23 Jan 2024 | 189.62 | 189.62 | 185.67 | 186.51 | 185.16 | 49,000 |
| 22 Jan 2024 | 187.31 | 189.54 | 187.31 | 188.45 | 187.09 | 47,000 |
| 19 Jan 2024 | 184.25 | 186.25 | 182.50 | 185.63 | 184.29 | 47,400 |
| 18 Jan 2024 | 181.00 | 183.16 | 179.31 | 183.07 | 181.75 | 55,900 |
| 17 Jan 2024 | 177.24 | 180.67 | 177.24 | 180.53 | 179.23 | 34,000 |
| 16 Jan 2024 | 176.71 | 179.65 | 176.47 | 179.53 | 178.23 | 45,500 |
| 12 Jan 2024 | 182.99 | 182.99 | 177.83 | 178.52 | 177.23 | 51,800 |
| *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.