NYSE - Delayed Quote USD

Federal Agricultural Mortgage Corporation (AGM)

Compare
191.74 -3.05 (-1.57%)
At close: 4:00:02 PM EST
191.74 0.00 (0.00%)
After hours: 4:05:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 194.79 197.18 191.74 191.74 191.74 28,675
Jan 3, 2025 193.46 194.95 189.03 194.79 194.79 29,900
Jan 2, 2025 197.78 197.78 192.10 192.16 192.16 29,200
Dec 31, 2024 197.62 198.80 195.86 196.95 196.95 32,900
Dec 30, 2024 196.54 197.24 193.82 196.26 196.26 24,700
Dec 27, 2024 197.27 197.98 194.23 197.25 197.25 29,100
Dec 26, 2024 196.54 199.49 188.76 198.26 198.26 93,700
Dec 24, 2024 196.80 198.55 196.53 198.55 198.55 13,600
Dec 23, 2024 198.03 199.37 196.16 197.24 197.24 28,600
Dec 20, 2024 197.46 203.11 197.46 199.53 199.53 72,300
Dec 19, 2024 201.84 202.84 198.45 199.29 199.29 41,500
Dec 18, 2024 209.58 210.56 197.68 199.41 199.41 55,000
Dec 17, 2024 208.33 209.23 207.43 209.19 209.19 35,400
Dec 16, 2024 209.46 210.61 208.42 210.13 210.13 27,200
Dec 13, 2024 210.98 211.27 208.80 210.23 210.23 24,500
Dec 12, 2024 216.00 216.35 209.95 211.38 211.38 40,300
Dec 11, 2024 215.00 217.14 212.62 216.45 216.45 54,100
Dec 10, 2024 210.51 213.48 208.87 212.12 212.12 30,000
Dec 9, 2024 213.11 213.37 210.27 211.06 211.06 32,700
Dec 6, 2024 213.31 214.10 211.79 213.80 213.80 39,000
Dec 5, 2024 215.31 216.67 212.73 212.83 212.83 41,300
Dec 4, 2024 212.63 216.14 211.04 216.14 216.14 43,700
Dec 3, 2024 212.04 213.35 211.12 212.49 212.49 35,800
Dec 2, 2024 212.81 213.75 210.51 212.96 212.96 32,500
Nov 29, 2024 213.77 215.60 212.08 213.47 213.47 28,100
Nov 27, 2024 211.96 212.46 210.18 211.31 211.31 27,900
Nov 26, 2024 209.82 211.75 207.82 211.75 211.75 38,000
Nov 25, 2024 207.61 213.86 206.51 210.95 210.95 55,100
Nov 22, 2024 203.90 205.50 203.65 205.09 205.09 55,500
Nov 21, 2024 203.18 205.00 202.10 203.84 203.84 45,600
Nov 20, 2024 204.22 204.22 201.19 201.77 201.77 41,900
Nov 19, 2024 204.09 205.40 204.09 205.13 205.13 45,000
Nov 18, 2024 207.06 207.09 204.97 206.72 206.72 62,100
Nov 15, 2024 208.92 208.93 204.27 206.24 206.24 61,000
Nov 14, 2024 211.00 211.00 207.25 207.79 207.79 48,600
Nov 13, 2024 214.29 214.29 209.79 210.33 210.33 38,700
Nov 12, 2024 213.06 214.43 211.00 212.11 212.11 45,900
Nov 11, 2024 211.30 213.96 209.57 213.48 213.48 48,700
Nov 8, 2024 208.69 209.98 206.22 207.73 207.73 68,300
Nov 7, 2024 211.25 211.73 207.71 209.13 209.13 60,500
Nov 6, 2024 205.02 213.73 203.25 213.14 213.14 105,900
Nov 5, 2024 180.60 194.37 180.60 193.51 193.51 66,200
Nov 4, 2024 182.94 185.60 180.00 182.22 182.22 59,500
Nov 1, 2024 185.21 185.64 182.94 184.36 184.36 64,800
Oct 31, 2024 186.16 187.00 183.26 183.27 183.27 61,000
Oct 30, 2024 184.58 187.50 184.58 186.11 186.11 42,500
Oct 29, 2024 184.42 185.59 183.99 185.59 185.59 54,100
Oct 28, 2024 184.87 186.56 184.45 186.00 186.00 28,700
Oct 25, 2024 186.90 186.90 181.88 183.42 183.42 30,700
Oct 24, 2024 184.59 185.56 182.88 185.56 185.56 50,700
Oct 23, 2024 184.32 187.75 184.32 185.30 185.30 78,100
Oct 22, 2024 181.70 186.45 181.70 186.45 186.45 64,700
Oct 21, 2024 187.63 188.00 182.20 183.34 183.34 56,300
Oct 18, 2024 190.05 190.05 187.22 188.08 188.08 51,900
Oct 17, 2024 189.85 190.00 187.64 190.00 190.00 27,000
Oct 16, 2024 188.43 191.26 188.00 189.75 189.75 40,600
Oct 15, 2024 185.00 189.95 185.00 186.43 186.43 46,700
Oct 14, 2024 184.87 185.86 184.08 185.84 185.84 20,600
Oct 11, 2024 183.17 185.36 183.12 185.22 185.22 27,100
Oct 10, 2024 182.34 183.05 181.50 182.71 182.71 26,000
Oct 9, 2024 182.41 184.88 182.37 183.08 183.08 27,500
Oct 8, 2024 184.01 184.01 182.37 183.08 183.08 20,400
Oct 7, 2024 184.29 185.31 181.57 182.87 182.87 24,000
Oct 4, 2024 184.60 186.24 183.55 185.76 185.76 33,200
Oct 3, 2024 180.46 182.20 179.83 182.06 182.06 42,400
Oct 2, 2024 182.33 185.44 181.72 181.72 181.72 37,700
Oct 1, 2024 186.26 186.29 182.29 183.28 183.28 32,900
Sep 30, 2024 184.66 187.63 183.56 187.41 187.41 45,600
Sep 27, 2024 186.77 187.41 184.55 185.85 185.85 38,900
Sep 26, 2024 181.92 185.02 181.43 184.77 184.77 40,900
Sep 25, 2024 181.45 181.62 179.17 179.61 179.61 39,600
Sep 24, 2024 183.67 183.67 181.44 181.45 181.45 38,500
Sep 23, 2024 183.96 185.66 183.69 184.31 184.31 25,300
Sep 20, 2024 188.41 188.41 183.20 183.35 183.35 139,100
Sep 19, 2024 190.75 190.75 186.93 188.35 188.35 22,300
Sep 18, 2024 185.32 190.13 182.73 186.46 186.46 37,100
Sep 17, 2024 188.84 189.75 185.36 185.38 185.38 42,200
Sep 16, 2024 187.86 187.86 185.77 186.68 186.68 27,500
Sep 13, 2024 186.91 190.05 186.78 188.48 188.48 42,200
Sep 12, 2024 183.45 187.10 182.00 184.84 184.84 54,100
Sep 11, 2024 181.04 182.56 178.00 182.29 182.29 38,000
Sep 10, 2024 181.35 183.98 178.86 182.76 182.76 44,900
Sep 9, 2024 183.33 185.82 181.63 181.63 181.63 54,100
Sep 6, 2024 187.92 188.25 183.79 183.79 183.79 34,800
Sep 5, 2024 190.00 190.45 187.74 188.00 188.00 26,800
Sep 4, 2024 191.16 192.28 188.42 188.62 188.62 40,900
Sep 3, 2024 195.15 196.43 190.07 190.99 190.99 41,200
Aug 30, 2024 195.14 197.47 194.71 197.47 197.47 19,300
Aug 29, 2024 196.06 198.07 194.60 195.47 195.47 40,600
Aug 28, 2024 194.02 195.04 191.49 194.00 194.00 35,200
Aug 27, 2024 192.63 194.81 192.50 194.02 194.02 49,500
Aug 26, 2024 196.01 196.01 192.63 192.93 192.93 41,800
Aug 23, 2024 190.71 197.54 190.71 194.23 194.23 38,900
Aug 22, 2024 190.44 190.71 188.71 189.50 189.50 23,400
Aug 21, 2024 186.64 190.51 185.72 189.24 189.24 48,600
Aug 20, 2024 186.41 187.06 185.36 186.27 186.27 28,200
Aug 19, 2024 185.42 187.59 185.42 187.55 187.55 38,700
Aug 16, 2024 181.97 184.76 181.97 183.92 183.92 38,100
Aug 15, 2024 185.15 186.20 182.03 182.22 182.22 32,100
Aug 14, 2024 180.46 182.23 180.08 180.82 180.82 25,400
Aug 13, 2024 180.17 180.17 178.10 179.43 179.43 51,400
Aug 12, 2024 176.46 178.16 174.46 178.16 178.16 50,900
Aug 9, 2024 178.38 178.38 173.91 174.81 174.81 52,200
Aug 8, 2024 177.28 179.67 175.84 178.77 178.77 32,900
Aug 7, 2024 178.19 182.43 175.40 175.54 175.54 79,600
Aug 6, 2024 185.52 186.91 174.62 176.25 176.25 136,100
Aug 5, 2024 188.33 188.88 180.67 187.50 187.50 78,300
Aug 2, 2024 194.46 195.52 191.21 194.79 194.79 35,200
Aug 1, 2024 205.81 205.81 196.74 198.42 198.42 47,100
Jul 31, 2024 207.69 209.89 205.47 206.22 206.22 48,500
Jul 30, 2024 206.84 210.02 206.15 206.15 206.15 41,600
Jul 29, 2024 210.15 212.10 205.77 206.35 206.35 71,400
Jul 26, 2024 215.94 216.41 212.54 215.18 215.18 49,200
Jul 25, 2024 208.00 217.60 208.00 212.69 212.69 53,500
Jul 24, 2024 214.44 215.77 207.07 207.11 207.11 52,300
Jul 23, 2024 209.42 216.01 207.58 214.96 214.96 52,400
Jul 22, 2024 209.82 212.01 207.25 209.86 209.86 59,100
Jul 19, 2024 211.45 211.56 209.38 209.87 209.87 35,700
Jul 18, 2024 212.16 215.91 209.59 211.37 211.37 52,800
Jul 17, 2024 208.99 213.65 208.56 212.58 212.58 69,400
Jul 16, 2024 205.61 211.88 205.52 211.42 211.42 61,500
Jul 15, 2024 202.10 205.39 200.29 204.36 204.36 59,900
Jul 12, 2024 196.99 202.13 196.69 199.94 199.94 77,600
Jul 11, 2024 190.76 196.16 188.65 195.45 195.45 69,700
Jul 10, 2024 183.00 187.77 183.00 187.77 187.77 34,700
Jul 9, 2024 180.75 183.24 180.43 183.08 183.08 27,700
Jul 8, 2024 183.00 185.68 181.27 181.27 181.27 55,200
Jul 5, 2024 181.34 182.99 180.53 181.54 181.54 43,900
Jul 3, 2024 183.00 184.32 181.25 181.47 181.47 21,800
Jul 2, 2024 180.28 182.99 180.28 182.59 182.59 32,600
Jul 1, 2024 180.46 182.93 179.00 181.34 181.34 58,000
Jun 28, 2024 180.03 181.81 177.58 180.82 180.82 345,300
Jun 27, 2024 178.29 179.82 176.61 178.27 178.27 44,400
Jun 26, 2024 175.12 178.18 173.69 177.20 177.20 48,700
Jun 25, 2024 178.71 179.10 175.99 176.63 176.63 45,100
Jun 24, 2024 175.84 178.84 175.27 178.19 178.19 52,300
Jun 21, 2024 174.74 176.09 174.19 174.56 174.56 83,800
Jun 20, 2024 173.90 176.63 172.76 174.62 174.62 48,100
Jun 18, 2024 174.50 176.98 173.45 174.73 174.73 44,500
Jun 17, 2024 169.40 174.15 169.18 174.07 174.07 31,800
Jun 14, 2024 169.57 170.53 169.17 169.46 169.46 27,200
Jun 13, 2024 173.17 173.91 171.32 173.37 173.37 35,200
Jun 12, 2024 175.29 178.37 174.24 174.49 174.49 41,700
Jun 11, 2024 170.85 171.33 169.24 170.59 170.59 33,500
Jun 10, 2024 172.66 173.02 170.12 171.55 171.55 49,700
Jun 7, 2024 173.31 174.23 171.92 174.13 174.13 42,600
Jun 6, 2024 176.36 176.36 173.54 174.50 174.50 37,000
Jun 5, 2024 174.90 175.94 171.91 175.83 175.83 35,600
Jun 4, 2024 173.79 175.24 172.82 173.70 173.70 32,200
Jun 3, 2024 175.00 176.12 173.92 175.36 175.36 36,200
May 31, 2024 176.15 176.15 173.25 174.67 174.67 61,000
May 30, 2024 173.06 175.72 172.76 175.61 175.61 58,500
May 29, 2024 171.95 173.56 171.40 171.93 171.93 39,200
May 28, 2024 177.09 177.09 172.84 173.74 173.74 40,200
May 24, 2024 175.79 176.27 174.85 175.76 175.76 27,300
May 23, 2024 176.16 176.16 172.87 174.67 174.67 43,100
May 22, 2024 179.33 179.99 176.09 176.18 176.18 36,800
May 21, 2024 179.00 180.54 178.18 180.23 180.23 36,800
May 20, 2024 181.85 182.00 179.27 179.66 179.66 44,400
May 17, 2024 182.32 182.49 181.31 181.84 181.84 27,700
May 16, 2024 182.84 182.84 180.08 181.40 181.40 30,200
May 15, 2024 182.24 182.98 180.77 182.41 182.41 46,300
May 14, 2024 179.04 180.90 177.79 180.84 180.84 44,500
May 13, 2024 181.20 181.20 176.34 176.50 176.50 37,500
May 10, 2024 178.11 180.40 178.11 179.50 179.50 34,900
May 9, 2024 179.09 180.28 176.68 178.27 178.27 38,200
May 8, 2024 171.23 179.39 171.23 179.01 179.01 89,000
May 7, 2024 184.62 185.64 173.24 173.25 173.25 98,900
May 6, 2024 186.44 191.40 185.00 185.24 185.24 71,300
May 3, 2024 195.00 196.83 193.38 194.22 194.22 33,500
May 2, 2024 191.84 194.11 190.91 193.35 193.35 30,000
May 1, 2024 187.80 192.60 185.36 189.88 189.88 42,700
Apr 30, 2024 189.70 189.70 186.00 186.13 186.13 39,600
Apr 29, 2024 190.60 193.01 189.60 189.60 189.60 48,100
Apr 26, 2024 190.10 192.76 187.80 191.03 191.03 32,300
Apr 25, 2024 188.41 189.55 186.51 189.09 189.09 35,000
Apr 24, 2024 189.61 190.91 186.80 190.33 190.33 33,600
Apr 23, 2024 188.88 191.58 188.71 190.92 190.92 43,500
Apr 22, 2024 183.98 187.13 183.83 186.24 186.24 42,800
Apr 19, 2024 180.02 183.86 180.02 183.25 183.25 32,600
Apr 18, 2024 179.84 181.44 179.43 180.36 180.36 38,300
Apr 17, 2024 179.73 180.88 178.66 179.91 179.91 44,000
Apr 16, 2024 178.77 179.30 176.84 177.31 177.31 41,500
Apr 15, 2024 181.91 184.00 179.06 179.31 179.31 42,000
Apr 12, 2024 182.97 184.50 180.76 181.91 181.91 35,400
Apr 11, 2024 183.60 185.54 182.33 185.37 185.37 41,300
Apr 10, 2024 186.39 187.26 182.10 184.47 184.47 53,400
Apr 9, 2024 189.47 193.32 188.29 190.56 190.56 48,500
Apr 8, 2024 188.41 189.36 186.90 189.18 189.18 32,700
Apr 5, 2024 184.00 187.13 183.93 186.75 186.75 44,800
Apr 4, 2024 188.83 190.01 182.46 184.11 184.11 53,300
Apr 3, 2024 186.88 189.73 186.64 186.92 186.92 40,600
Apr 2, 2024 189.51 189.51 187.40 188.29 188.29 48,900
Apr 1, 2024 196.88 197.01 190.89 191.26 191.26 48,700
Mar 28, 2024 195.25 196.89 193.25 196.88 196.88 83,400
Mar 27, 2024 191.66 195.52 190.73 195.12 195.12 47,300
Mar 26, 2024 191.47 191.47 188.08 190.00 190.00 44,600
Mar 25, 2024 190.10 191.97 189.60 190.03 190.03 46,600
Mar 22, 2024 193.28 193.28 188.69 189.58 189.58 35,900
Mar 21, 2024 191.89 193.90 190.69 192.03 192.03 71,800
Mar 20, 2024 185.67 192.67 185.50 191.89 191.89 47,100
Mar 19, 2024 182.82 187.55 182.82 186.44 186.44 38,300
Mar 18, 2024 187.77 188.65 184.04 184.89 184.89 75,200
Mar 15, 2024 184.16 189.71 184.16 188.25 188.25 332,600
Mar 14, 2024 192.58 192.58 184.00 184.94 184.94 78,100
Mar 13, 2024 191.05 195.10 190.73 193.95 193.95 79,700
Mar 12, 2024 187.91 191.27 186.86 191.26 191.26 77,600
Mar 11, 2024 185.16 189.54 185.16 188.28 188.28 55,600
Mar 8, 2024 183.73 185.83 183.25 185.16 185.16 62,600
Mar 7, 2024 183.02 184.81 181.64 182.44 182.44 97,600
Mar 6, 2024 192.01 194.44 181.20 181.63 181.63 242,100
Mar 5, 2024 192.95 199.40 192.95 198.54 198.54 91,900
Mar 4, 2024 182.69 197.98 182.53 194.72 194.72 165,700
Mar 1, 2024 178.09 182.24 176.75 181.15 181.15 86,000
Feb 29, 2024 178.01 179.41 175.85 178.87 178.87 102,400
Feb 28, 2024 179.41 180.55 175.67 175.67 175.67 75,500
Feb 27, 2024 180.21 181.28 178.04 180.66 180.66 78,400
Feb 26, 2024 179.31 181.79 175.25 177.35 177.35 125,000
Feb 23, 2024 190.99 192.00 178.41 180.56 180.56 158,500
Feb 22, 2024 184.99 187.68 184.99 186.62 186.62 70,300
Feb 21, 2024 184.58 185.56 183.11 185.05 185.05 78,000
Feb 20, 2024 182.89 184.93 182.89 184.65 184.65 48,800
Feb 16, 2024 186.22 187.64 184.71 185.00 185.00 80,700
Feb 15, 2024 185.28 189.27 184.90 188.25 188.25 86,100
Feb 14, 2024 182.60 184.17 180.42 183.81 183.81 83,200
Feb 13, 2024 182.08 184.45 178.00 180.88 180.88 100,900
Feb 12, 2024 184.56 188.83 184.30 187.35 187.35 56,300
Feb 9, 2024 182.30 185.46 181.72 184.00 184.00 61,100
Feb 8, 2024 181.94 183.34 181.08 181.58 181.58 54,900
Feb 7, 2024 185.00 185.30 181.37 182.57 182.57 42,700
Feb 6, 2024 186.91 189.03 185.74 186.12 186.12 49,000
Feb 5, 2024 185.91 188.37 184.72 187.49 187.49 46,800
Feb 2, 2024 186.68 190.98 186.68 188.29 188.29 41,300
Feb 1, 2024 186.47 188.95 182.62 188.65 188.65 91,900
Jan 31, 2024 193.00 193.00 185.99 186.29 186.29 51,500
Jan 30, 2024 190.71 193.02 190.20 192.96 192.96 25,100
Jan 29, 2024 189.28 192.03 187.97 191.72 191.72 47,400
Jan 26, 2024 187.91 189.20 187.86 189.17 189.17 29,900
Jan 25, 2024 186.57 187.42 183.72 187.12 187.12 41,400
Jan 24, 2024 187.60 188.28 183.92 183.93 183.93 37,000
Jan 23, 2024 189.62 189.62 185.67 186.51 186.51 49,000
Jan 22, 2024 187.31 189.54 187.31 188.45 188.45 47,000
Jan 19, 2024 184.25 186.25 182.50 185.63 185.63 47,400
Jan 18, 2024 181.00 183.16 179.31 183.07 183.07 55,900
Jan 17, 2024 177.24 180.67 177.24 180.53 180.53 34,000
Jan 16, 2024 176.71 179.65 176.47 179.53 179.53 45,500
Jan 12, 2024 182.99 182.99 177.83 178.52 178.52 51,800
Jan 11, 2024 182.74 183.47 177.53 180.10 180.10 45,900
Jan 10, 2024 182.25 184.15 181.20 183.00 183.00 56,600
Jan 9, 2024 183.12 184.05 181.85 182.99 182.99 37,800
Jan 8, 2024 186.85 187.41 184.60 185.18 185.18 45,700

Related Tickers

SLM SLM Corporation
28.20
+0.11%
 
SLMBP SLM Corporation
73.90
-0.14%
 
PRAA PRA Group, Inc.
20.67
+0.68%
 
BFH Bread Financial Holdings, Inc.
61.78
-0.16%
 
FCFS FirstCash Holdings, Inc.
104.07
+0.81%
 
ENVA Enova International, Inc.
98.93
-0.61%
 
CACC Credit Acceptance Corporation
470.79
+0.62%
 
COF-PN Capital One Financial Corporation
17.02
-0.99%
 
EZPW EZCORP, Inc.
12.10
-0.17%
 
NAVI Navient Corporation
13.44
+2.36%