Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Federal Agricultural Mortgage Corporation (AGM)

Compare
167.09
-0.67
(-0.40%)
At close: April 11 at 4:00:02 PM EDT
167.09
0.00
(0.00%)
After hours: April 11 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025166.79168.63162.74167.09167.0942,700
Apr 10, 2025171.85172.58162.91167.76167.7658,000
Apr 9, 2025162.71179.26159.64175.22175.2279,500
Apr 8, 2025173.26174.01164.22165.45165.4557,500
Apr 7, 2025169.07178.27165.50167.95167.9569,200
Apr 4, 2025172.05177.21169.90174.50174.5062,500
Apr 3, 2025183.44184.95176.57178.62178.6253,900
Apr 2, 2025184.50190.83184.50190.34190.3442,100
Apr 1, 2025186.43188.31185.32186.67186.6736,700
Mar 31, 2025186.33190.00184.62187.51187.5172,600
Mar 28, 2025194.09196.08188.27188.58188.5842,000
Mar 27, 2025193.54194.90193.20194.29194.2929,200
Mar 26, 2025193.88195.56191.72192.96192.9626,100
Mar 25, 2025194.48197.72193.52193.81193.8126,300
Mar 24, 2025193.76195.34193.20195.00195.0025,900
Mar 21, 2025190.50192.38190.24191.51191.5164,500
Mar 20, 2025192.68196.47191.97192.54192.5439,100
Mar 19, 2025193.49196.66193.39194.80194.8033,700
Mar 18, 2025192.86193.19191.21192.80192.8036,200
Mar 17, 2025194.00195.18192.81194.26194.2645,500
Mar 14, 2025 1.50 Dividend
Mar 14, 2025191.81195.53190.72195.21195.2132,300
Mar 13, 2025192.42193.58189.31190.78189.2831,900
Mar 12, 2025191.88192.00188.91191.46189.9530,600
Mar 11, 2025193.43195.62189.31190.84189.3435,000
Mar 10, 2025198.23199.53191.91192.40190.8937,000
Mar 7, 2025202.03202.24197.82200.77199.1943,900
Mar 6, 2025200.94203.12199.15202.01200.4239,400
Mar 5, 2025204.71206.77200.45203.41201.8147,800
Mar 4, 2025202.20207.10201.42203.95202.3548,000
Mar 3, 2025208.89210.78202.39203.32201.7241,700
Feb 28, 2025202.63209.07201.94209.07207.4341,800
Feb 27, 2025203.00205.55201.61201.81200.2245,200
Feb 26, 2025204.39204.90202.03203.00201.4043,500
Feb 25, 2025207.04208.05203.93203.93202.3343,800
Feb 24, 2025208.63208.63204.36205.51203.8939,700
Feb 21, 2025203.60212.24200.32208.09206.4573,800
Feb 20, 2025196.26199.06194.45195.67194.1328,900
Feb 19, 2025197.50198.64196.24198.42196.8623,900
Feb 18, 2025200.50201.46198.36199.46197.8935,300
Feb 14, 2025201.03201.42199.01199.56197.9918,300
Feb 13, 2025201.40201.40198.14199.62198.0525,300
Feb 12, 2025198.32201.42197.94200.69199.1143,200
Feb 11, 2025196.90203.10196.90201.38199.8028,800
Feb 10, 2025197.93198.41196.39198.10196.5421,000
Feb 7, 2025199.58199.85196.11197.81196.2522,100
Feb 6, 2025199.73200.20198.10199.62198.0526,900
Feb 5, 2025197.01199.19196.04198.74197.1828,000
Feb 4, 2025194.03197.50194.03196.97195.4230,300
Feb 3, 2025193.32196.59192.76195.22193.6945,900
Jan 31, 2025198.81199.42195.24197.78196.2232,400
Jan 30, 2025200.09201.03197.53199.42197.8528,700
Jan 29, 2025198.37200.20197.13198.37196.8129,400
Jan 28, 2025197.58200.26197.58199.55197.9827,500
Jan 27, 2025195.37199.00195.37198.72197.1634,300
Jan 24, 2025194.76197.29194.76196.04194.5021,400
Jan 23, 2025194.84197.59193.52196.26194.7234,500
Jan 22, 2025197.00198.12195.77196.04194.5034,600
Jan 21, 2025195.53197.93194.91196.66195.1132,800
Jan 17, 2025195.13196.86193.49195.62194.0841,100
Jan 16, 2025191.13194.28191.13193.55192.0325,300
Jan 15, 2025192.98193.39191.04192.50190.9930,100
Jan 14, 2025185.67188.99185.37187.59186.1238,300
Jan 13, 2025180.41185.15180.41184.83183.3835,200
Jan 10, 2025184.40186.05179.15182.78181.3449,500
Jan 8, 2025185.94189.63184.99187.76186.2850,100
Jan 7, 2025191.60192.49186.13186.88185.4149,200
Jan 6, 2025194.79197.18191.55191.74190.2328,700
Jan 3, 2025193.46194.95189.03194.79193.2629,900
Jan 2, 2025197.78197.78192.10192.16190.6529,200
Dec 31, 2024197.62198.80195.86196.95195.4032,900
Dec 30, 2024196.54197.24193.82196.26194.7224,700
Dec 27, 2024197.27197.98194.23197.25195.7029,100
Dec 26, 2024196.54199.49188.76198.26196.7093,700
Dec 24, 2024196.80198.55196.53198.55196.9913,600
Dec 23, 2024198.03199.37196.16197.24195.6928,600
Dec 20, 2024197.46203.11197.46199.53197.9672,300
Dec 19, 2024201.84202.84198.45199.29197.7241,500
Dec 18, 2024209.58210.56197.68199.41197.8455,000
Dec 17, 2024208.33209.23207.43209.19207.5535,400
Dec 16, 2024 1.40 Dividend
Dec 16, 2024209.46210.61208.42210.13208.4827,200
Dec 13, 2024210.98211.27208.80210.23207.1924,500
Dec 12, 2024216.00216.35209.95211.38208.3240,300
Dec 11, 2024215.00217.14212.62216.45213.3254,100
Dec 10, 2024210.51213.48208.87212.12209.0530,000
Dec 9, 2024213.11213.37210.27211.06208.0132,700
Dec 6, 2024213.31214.10211.79213.80210.7139,000
Dec 5, 2024215.31216.67212.73212.83209.7541,300
Dec 4, 2024212.63216.14211.04216.14213.0143,700
Dec 3, 2024212.04213.35211.12212.49209.4235,800
Dec 2, 2024212.81213.75210.51212.96209.8832,500
Nov 29, 2024213.77215.60212.08213.47210.3828,100
Nov 27, 2024211.96212.46210.18211.31208.2527,900
Nov 26, 2024209.82211.75207.82211.75208.6938,000
Nov 25, 2024207.61213.86206.51210.95207.9055,100
Nov 22, 2024203.90205.50203.65205.09202.1255,500
Nov 21, 2024203.18205.00202.10203.84200.8945,600
Nov 20, 2024204.22204.22201.19201.77198.8541,900
Nov 19, 2024204.09205.40204.09205.13202.1645,000
Nov 18, 2024207.06207.09204.97206.72203.7362,100
Nov 15, 2024208.92208.93204.27206.24203.2661,000
Nov 14, 2024211.00211.00207.25207.79204.7848,600
Nov 13, 2024214.29214.29209.79210.33207.2938,700
Nov 12, 2024213.06214.43211.00212.11209.0445,900
Nov 11, 2024211.30213.96209.57213.48210.3948,700
Nov 8, 2024208.69209.98206.22207.73204.7268,300
Nov 7, 2024211.25211.73207.71209.13206.1060,500
Nov 6, 2024205.02213.73203.25213.14210.06105,900
Nov 5, 2024180.60194.37180.60193.51190.7166,200
Nov 4, 2024182.94185.60180.00182.22179.5859,500
Nov 1, 2024185.21185.64182.94184.36181.6964,800
Oct 31, 2024186.16187.00183.26183.27180.6261,000
Oct 30, 2024184.58187.50184.58186.11183.4242,500
Oct 29, 2024184.42185.59183.99185.59182.9054,100
Oct 28, 2024184.87186.56184.45186.00183.3128,700
Oct 25, 2024186.90186.90181.88183.42180.7730,700
Oct 24, 2024184.59185.56182.88185.56182.8850,700
Oct 23, 2024184.32187.75184.32185.30182.6278,100
Oct 22, 2024181.70186.45181.70186.45183.7564,700
Oct 21, 2024187.63188.00182.20183.34180.6956,300
Oct 18, 2024190.05190.05187.22188.08185.3651,900
Oct 17, 2024189.85190.00187.64190.00187.2527,000
Oct 16, 2024188.43191.26188.00189.75187.0040,600
Oct 15, 2024185.00189.95185.00186.43183.7346,700
Oct 14, 2024184.87185.86184.08185.84183.1520,600
Oct 11, 2024183.17185.36183.12185.22182.5427,100
Oct 10, 2024182.34183.05181.50182.71180.0726,000
Oct 9, 2024182.41184.88182.37183.08180.4327,500
Oct 8, 2024184.01184.01182.37183.08180.4320,400
Oct 7, 2024184.29185.31181.57182.87180.2224,000
Oct 4, 2024184.60186.24183.55185.76183.0733,200
Oct 3, 2024180.46182.20179.83182.06179.4342,400
Oct 2, 2024182.33185.44181.72181.72179.0937,700
Oct 1, 2024186.26186.29182.29183.28180.6332,900
Sep 30, 2024184.66187.63183.56187.41184.7045,600
Sep 27, 2024186.77187.41184.55185.85183.1638,900
Sep 26, 2024181.92185.02181.43184.77182.1040,900
Sep 25, 2024181.45181.62179.17179.61177.0139,600
Sep 24, 2024183.67183.67181.44181.45178.8238,500
Sep 23, 2024183.96185.66183.69184.31181.6425,300
Sep 20, 2024188.41188.41183.20183.35180.70139,100
Sep 19, 2024190.75190.75186.93188.35185.6222,300
Sep 18, 2024185.32190.13182.73186.46183.7637,100
Sep 17, 2024188.84189.75185.36185.38182.7042,200
Sep 16, 2024 1.40 Dividend
Sep 16, 2024187.86187.86185.77186.68183.9827,500
Sep 13, 2024186.91190.05186.78188.48184.3742,200
Sep 12, 2024183.45187.10182.00184.84180.8154,100
Sep 11, 2024181.04182.56178.00182.29178.3238,000
Sep 10, 2024181.35183.98178.86182.76178.7844,900
Sep 9, 2024183.33185.82181.63181.63177.6754,100
Sep 6, 2024187.92188.25183.79183.79179.7934,800
Sep 5, 2024190.00190.45187.74188.00183.9026,800
Sep 4, 2024191.16192.28188.42188.62184.5140,900
Sep 3, 2024195.15196.43190.07190.99186.8341,200
Aug 30, 2024195.14197.47194.71197.47193.1719,300
Aug 29, 2024196.06198.07194.60195.47191.2140,600
Aug 28, 2024194.02195.04191.49194.00189.7735,200
Aug 27, 2024192.63194.81192.50194.02189.7949,500
Aug 26, 2024196.01196.01192.63192.93188.7341,800
Aug 23, 2024190.71197.54190.71194.23190.0038,900
Aug 22, 2024190.44190.71188.71189.50185.3723,400
Aug 21, 2024186.64190.51185.72189.24185.1248,600
Aug 20, 2024186.41187.06185.36186.27182.2128,200
Aug 19, 2024185.42187.59185.42187.55183.4638,700
Aug 16, 2024181.97184.76181.97183.92179.9138,100
Aug 15, 2024185.15186.20182.03182.22178.2532,100
Aug 14, 2024180.46182.23180.08180.82176.8825,400
Aug 13, 2024180.17180.17178.10179.43175.5251,400
Aug 12, 2024176.46178.16174.46178.16174.2850,900
Aug 9, 2024178.38178.38173.91174.81171.0052,200
Aug 8, 2024177.28179.67175.84178.77174.8732,900
Aug 7, 2024178.19182.43175.40175.54171.7179,600
Aug 6, 2024185.52186.91174.62176.25172.41136,100
Aug 5, 2024188.33188.88180.67187.50183.4178,300
Aug 2, 2024194.46195.52191.21194.79190.5535,200
Aug 1, 2024205.81205.81196.74198.42194.1047,100
Jul 31, 2024207.69209.89205.47206.22201.7348,500
Jul 30, 2024206.84210.02206.15206.15201.6641,600
Jul 29, 2024210.15212.10205.77206.35201.8571,400
Jul 26, 2024215.94216.41212.54215.18210.4949,200
Jul 25, 2024208.00217.60208.00212.69208.0653,500
Jul 24, 2024214.44215.77207.07207.11202.6052,300
Jul 23, 2024209.42216.01207.58214.96210.2852,400
Jul 22, 2024209.82212.01207.25209.86205.2959,100
Jul 19, 2024211.45211.56209.38209.87205.3035,700
Jul 18, 2024212.16215.91209.59211.37206.7652,800
Jul 17, 2024208.99213.65208.56212.58207.9569,400
Jul 16, 2024205.61211.88205.52211.42206.8161,500
Jul 15, 2024202.10205.39200.29204.36199.9159,900
Jul 12, 2024196.99202.13196.69199.94195.5877,600
Jul 11, 2024190.76196.16188.65195.45191.1969,700
Jul 10, 2024183.00187.77183.00187.77183.6834,700
Jul 9, 2024180.75183.24180.43183.08179.0927,700
Jul 8, 2024183.00185.68181.27181.27177.3255,200
Jul 5, 2024181.34182.99180.53181.54177.5843,900
Jul 3, 2024183.00184.32181.25181.47177.5221,800
Jul 2, 2024180.28182.99180.28182.59178.6132,600
Jul 1, 2024180.46182.93179.00181.34177.3958,000
Jun 28, 2024180.03181.81177.58180.82176.88345,300
Jun 27, 2024178.29179.82176.61178.27174.3944,400
Jun 26, 2024175.12178.18173.69177.20173.3448,700
Jun 25, 2024178.71179.10175.99176.63172.7845,100
Jun 24, 2024175.84178.84175.27178.19174.3152,300
Jun 21, 2024174.74176.09174.19174.56170.7683,800
Jun 20, 2024173.90176.63172.76174.62170.8248,100
Jun 18, 2024174.50176.98173.45174.73170.9244,500
Jun 17, 2024169.40174.15169.18174.07170.2831,800
Jun 14, 2024 1.40 Dividend
Jun 14, 2024169.57170.53169.17169.46165.7727,200
Jun 13, 2024173.17173.91171.32173.37168.2235,200
Jun 12, 2024175.29178.37174.24174.49169.3141,700
Jun 11, 2024170.85171.33169.24170.59165.5333,500
Jun 10, 2024172.66173.02170.12171.55166.4649,700
Jun 7, 2024173.31174.23171.92174.13168.9642,600
Jun 6, 2024176.36176.36173.54174.50169.3237,000
Jun 5, 2024174.90175.94171.91175.83170.6135,600
Jun 4, 2024173.79175.24172.82173.70168.5432,200
Jun 3, 2024175.00176.12173.92175.36170.1536,200
May 31, 2024176.15176.15173.25174.67169.4861,000
May 30, 2024173.06175.72172.76175.61170.4058,500
May 29, 2024171.95173.56171.40171.93166.8339,200
May 28, 2024177.09177.09172.84173.74168.5840,200
May 24, 2024175.79176.27174.85175.76170.5427,300
May 23, 2024176.16176.16172.87174.67169.4843,100
May 22, 2024179.33179.99176.09176.18170.9536,800
May 21, 2024179.00180.54178.18180.23174.8836,800
May 20, 2024181.85182.00179.27179.66174.3344,400
May 17, 2024182.32182.49181.31181.84176.4427,700
May 16, 2024182.84182.84180.08181.40176.0130,200
May 15, 2024182.24182.98180.77182.41176.9946,300
May 14, 2024179.04180.90177.79180.84175.4744,500
May 13, 2024181.20181.20176.34176.50171.2637,500
May 10, 2024178.11180.40178.11179.50174.1734,900
May 9, 2024179.09180.28176.68178.27172.9838,200
May 8, 2024171.23179.39171.23179.01173.7089,000
May 7, 2024184.62185.64173.24173.25168.1198,900
May 6, 2024186.44191.40185.00185.24179.7471,300
May 3, 2024195.00196.83193.38194.22188.4533,500
May 2, 2024191.84194.11190.91193.35187.6130,000
May 1, 2024187.80192.60185.36189.88184.2442,700
Apr 30, 2024189.70189.70186.00186.13180.6039,600
Apr 29, 2024190.60193.01189.60189.60183.9748,100
Apr 26, 2024190.10192.76187.80191.03185.3632,300
Apr 25, 2024188.41189.55186.51189.09183.4835,000
Apr 24, 2024189.61190.91186.80190.33184.6833,600
Apr 23, 2024188.88191.58188.71190.92185.2543,500
Apr 22, 2024183.98187.13183.83186.24180.7142,800
Apr 19, 2024180.02183.86180.02183.25177.8132,600
Apr 18, 2024179.84181.44179.43180.36175.0138,300
Apr 17, 2024179.73180.88178.66179.91174.5744,000
Apr 16, 2024178.77179.30176.84177.31172.0541,500
Apr 15, 2024181.91184.00179.06179.31173.9942,000
Apr 12, 2024182.97184.50180.76181.91176.5135,400

Related Tickers

NNI Nelnet, Inc.
104.37
+0.20%
 
NAVI Navient Corporation
11.01
-3.58%
 
SLMBP SLM Corporation
70.07
+0.58%
 
CACC Credit Acceptance Corporation
493.19
-0.54%
 
ATLC Atlanticus Holdings Corporation
51.43
+2.37%
 
FCFS FirstCash Holdings, Inc.
120.62
+1.05%
 
RWAY Runway Growth Finance Corp.
8.70
+0.12%
 
OMF OneMain Holdings, Inc.
43.15
+0.30%
 
SYF Synchrony Financial
46.13
-1.07%
 
SLM SLM Corporation
25.46
-1.24%