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

NYSE - Delayed Quote USD

Federal Agricultural Mortgage Corporation (AGM-A)

Compare
124.23
-4.58
(-3.56%)
At close: April 11 at 10:22:25 AM EDT
130.99
+6.76
+(5.44%)
Pre-Market: 4:40:34 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025124.23124.23124.23124.23124.23200
Apr 10, 2025128.81128.81128.81128.81128.81300
Apr 9, 2025120.05120.05120.00120.00120.00700
Apr 8, 2025123.47130.00123.47125.76125.761,400
Apr 7, 2025126.00126.15119.00119.00119.002,200
Apr 4, 2025130.00130.00130.00130.00130.00400
Apr 3, 2025140.82140.82140.82140.82140.82-
Apr 2, 2025140.82140.82140.82140.82140.82300
Apr 1, 2025140.90140.90138.01138.01138.01500
Mar 31, 2025143.01143.04143.00143.00143.00900
Mar 28, 2025146.14146.14146.14146.14146.14400
Mar 27, 2025143.00143.00143.00143.00143.00300
Mar 26, 2025146.46148.86146.46148.86148.86300
Mar 25, 2025148.98148.98148.98148.98148.98200
Mar 24, 2025146.25146.25146.25146.25146.25100
Mar 21, 2025142.27143.00142.27143.00143.00900
Mar 20, 2025144.56144.56144.56144.56144.56100
Mar 19, 2025147.25147.25147.25147.25147.25-
Mar 18, 2025147.28147.28147.25147.25147.25500
Mar 17, 2025147.50148.01147.50147.69147.69500
Mar 14, 2025 1.50 Dividend
Mar 14, 2025143.97146.29143.97146.29146.29800
Mar 13, 2025144.88144.88144.88144.88143.38-
Mar 12, 2025144.56144.88144.56144.88143.38500
Mar 11, 2025144.53144.53144.53144.53143.03200
Mar 10, 2025150.50150.50144.53144.53143.031,100
Mar 7, 2025156.78156.78156.78156.78155.16-
Mar 6, 2025156.78156.78156.78156.78155.16-
Mar 5, 2025156.78156.78156.78156.78155.16200
Mar 4, 2025157.29157.29157.29157.29155.66200
Mar 3, 2025160.36160.36160.36160.36158.70-
Feb 28, 2025156.65160.36156.65160.36158.701,600
Feb 27, 2025152.00152.00152.00152.00150.43-
Feb 26, 2025152.00152.00152.00152.00150.43400
Feb 25, 2025148.31148.31148.31148.31146.77-
Feb 24, 2025148.31148.31148.31148.31146.77-
Feb 21, 2025148.31148.31148.31148.31146.77-
Feb 20, 2025148.31148.31148.31148.31146.77200
Feb 19, 2025149.69149.69149.69149.69148.14-
Feb 18, 2025149.69149.69149.69149.69148.14-
Feb 14, 2025149.69149.69149.69149.69148.14300
Feb 13, 2025150.89151.00150.89151.00149.442,400
Feb 12, 2025151.00151.00151.00151.00149.44600
Feb 11, 2025152.41153.41152.41153.41151.82300
Feb 10, 2025151.69151.69151.69151.69150.12200
Feb 7, 2025148.82148.82148.82148.82147.28-
Feb 6, 2025148.82148.82148.82148.82147.28-
Feb 5, 2025148.82148.82148.82148.82147.28-
Feb 4, 2025148.82148.82148.82148.82147.28100
Feb 3, 2025146.51146.51146.51146.51144.99200
Jan 31, 2025150.00150.00149.99149.99148.441,100
Jan 30, 2025150.00150.86150.00150.00148.452,800
Jan 29, 2025152.63152.63151.92151.92150.351,000
Jan 28, 2025152.36152.36152.36152.36150.78-
Jan 27, 2025152.36152.36152.36152.36150.78200
Jan 24, 2025150.17150.17150.17150.17148.62-
Jan 23, 2025150.17150.17150.17150.17148.62-
Jan 22, 2025150.17150.17150.17150.17148.62300
Jan 21, 2025146.60146.60146.60146.60145.08-
Jan 17, 2025146.60146.60146.60146.60145.081,400
Jan 16, 2025148.00148.00148.00148.00146.47700
Jan 15, 2025148.91148.91148.91148.91147.37200
Jan 14, 2025142.00142.00142.00142.00140.53600
Jan 13, 2025141.00141.00141.00141.00139.54600
Jan 10, 2025140.10143.00138.14138.14136.711,800
Jan 8, 2025145.00145.00145.00145.00143.50-
Jan 7, 2025145.00145.02145.00145.00143.50600
Jan 6, 2025147.03147.03147.00147.00145.481,600
Jan 3, 2025148.74148.74148.74148.74147.20600
Jan 2, 2025148.74148.74148.74148.74147.20-
Dec 31, 2024148.74148.74148.74148.74147.20-
Dec 30, 2024148.74148.74148.74148.74147.20-
Dec 27, 2024152.01153.01148.74148.74147.201,700
Dec 26, 2024150.00155.91149.83155.91154.301,000
Dec 24, 2024157.68157.68157.68157.68156.05-
Dec 23, 2024157.68157.68157.68157.68156.05-
Dec 20, 2024154.00157.68154.00157.68156.05800
Dec 19, 2024145.60145.60145.00145.00143.50900
Dec 18, 2024160.69160.69152.44152.44150.861,300
Dec 17, 2024157.74157.74157.74157.74156.11200
Dec 16, 2024 1.40 Dividend
Dec 16, 2024165.26165.26165.26165.26163.55-
Dec 13, 2024165.26165.26165.26165.26162.16200
Dec 12, 2024162.00162.00162.00162.00158.96600
Dec 11, 2024160.97160.97160.97160.97157.95-
Dec 10, 2024160.97160.97160.97160.97157.95-
Dec 9, 2024161.99162.00160.97160.97157.95600
Dec 6, 2024165.37165.37165.37165.37162.27200
Dec 5, 2024163.69167.00163.69165.63162.53600
Dec 4, 2024165.01165.01165.01165.01161.92-
Dec 3, 2024165.01165.01165.01165.01161.92-
Dec 2, 2024165.01165.01165.01165.01161.92-
Nov 29, 2024165.01165.01165.01165.01161.92300
Nov 27, 2024160.00160.00160.00160.00157.00-
Nov 26, 2024161.73161.73160.00160.00157.00600
Nov 25, 2024165.54165.54161.79161.79158.76600
Nov 22, 2024162.74162.74162.74162.74159.69-
Nov 21, 2024162.74162.74162.74162.74159.69-
Nov 20, 2024162.74162.74162.74162.74159.69-
Nov 19, 2024162.74162.74162.74162.74159.69-
Nov 18, 2024162.74162.74162.74162.74159.69-
Nov 15, 2024162.74162.74162.74162.74159.69-
Nov 14, 2024162.74162.74162.74162.74159.69-
Nov 13, 2024162.74162.74162.74162.74159.69-
Nov 12, 2024162.75162.75162.74162.74159.69800
Nov 11, 2024163.38163.38163.38163.38160.32200
Nov 8, 2024160.67160.67160.67160.67157.66500
Nov 7, 2024164.10164.10164.10164.10161.03-
Nov 6, 2024159.97164.10159.96164.10161.031,500
Nov 5, 2024146.51148.00146.51148.00145.23900
Nov 4, 2024145.75145.75145.75145.75143.02-
Nov 1, 2024145.75145.75145.75145.75143.02300
Oct 31, 2024143.25145.33143.25145.33142.61800
Oct 30, 2024147.40147.40147.40147.40144.64300
Oct 29, 2024147.74147.74141.95144.81142.101,200
Oct 28, 2024142.14145.48142.14145.48142.751,200
Oct 25, 2024144.61145.02144.61145.02142.30500
Oct 24, 2024147.84147.84144.11144.21141.51800
Oct 23, 2024145.02145.16144.67145.16142.44500
Oct 22, 2024145.00145.12145.00145.12142.401,000
Oct 21, 2024145.05145.05144.43144.43141.721,500
Oct 18, 2024146.99146.99146.99146.99144.24-
Oct 17, 2024142.11146.99142.11146.99144.24600
Oct 16, 2024147.00147.00142.11142.11139.451,200
Oct 15, 2024142.11142.11139.00139.00136.403,500
Oct 14, 2024141.00141.00141.00141.00138.36500
Oct 11, 2024141.04141.04141.04141.04138.40500
Oct 10, 2024144.00144.00144.00144.00141.30-
Oct 9, 2024141.46144.00141.46144.00141.30400
Oct 8, 2024143.08143.08143.08143.08140.40400
Oct 7, 2024144.70144.70144.70144.70141.99-
Oct 4, 2024144.70144.70144.70144.70141.99400
Oct 3, 2024147.15147.15147.15147.15144.39-
Oct 2, 2024146.10147.22146.10147.15144.391,800
Oct 1, 2024143.26143.26143.26143.26140.58-
Sep 30, 2024143.26143.26143.26143.26140.58200
Sep 27, 2024145.00145.00145.00145.00142.28300
Sep 26, 2024145.00145.00145.00145.00142.285,600
Sep 25, 2024149.00149.00149.00149.00146.21-
Sep 24, 2024149.00149.00149.00149.00146.21-
Sep 23, 2024149.00149.00149.00149.00146.21-
Sep 20, 2024149.00149.00149.00149.00146.21600
Sep 19, 2024150.00150.00150.00150.00147.19300
Sep 18, 2024144.59144.59144.59144.59141.88600
Sep 17, 2024147.26147.26147.26147.26144.50-
Sep 16, 2024 1.40 Dividend
Sep 16, 2024147.26147.26147.26147.26144.50300
Sep 13, 2024144.05144.05144.05144.05139.98400
Sep 12, 2024146.73146.73144.05144.05139.98700
Sep 11, 2024145.26145.26145.26145.26141.15-
Sep 10, 2024142.99145.26142.99145.26141.151,100
Sep 9, 2024140.36140.36140.26140.26136.29900
Sep 6, 2024153.00153.00153.00153.00148.67-
Sep 5, 2024153.00153.00153.00153.00148.67-
Sep 4, 2024153.00153.00153.00153.00148.67-
Sep 3, 2024153.00153.00153.00153.00148.67-
Aug 30, 2024153.00153.00153.00153.00148.67300
Aug 29, 2024152.60152.60152.60152.60148.29200
Aug 28, 2024152.63152.63152.63152.63148.31-
Aug 27, 2024152.63152.63152.63152.63148.31-
Aug 26, 2024152.63152.63152.63152.63148.31500
Aug 23, 2024147.61151.00147.61151.00146.731,100
Aug 22, 2024146.00146.00146.00146.00141.87400
Aug 21, 2024146.00146.00146.00146.00141.87200
Aug 20, 2024138.49138.49138.49138.49134.57-
Aug 19, 2024138.49138.49138.49138.49134.57-
Aug 16, 2024138.49138.49138.49138.49134.57-
Aug 15, 2024138.49138.49138.49138.49134.57-
Aug 14, 2024138.49138.49138.49138.49134.57-
Aug 13, 2024138.49138.49138.49138.49134.57400
Aug 12, 2024137.50137.50137.50137.50133.61-
Aug 9, 2024137.50137.50137.50137.50133.611,500
Aug 8, 2024147.93147.93137.53137.82133.921,700
Aug 7, 2024138.86138.86137.00137.00133.13700
Aug 6, 2024152.00152.00136.54137.24133.361,600
Aug 5, 2024143.11145.15140.29145.15141.051,400
Aug 2, 2024164.57164.57164.57164.57159.92300
Aug 1, 2024164.57164.57164.57164.57159.92400
Jul 31, 2024162.48164.57162.48164.57159.92700
Jul 30, 2024166.00166.00166.00166.00161.31-
Jul 29, 2024166.00166.00166.00166.00161.31300
Jul 26, 2024166.00166.00166.00166.00161.31400
Jul 25, 2024167.50167.50167.50167.50162.76500
Jul 24, 2024167.50167.50167.50167.50162.76400
Jul 23, 2024167.50167.50167.50167.50162.76200
Jul 22, 2024163.03163.03163.03163.03158.42400
Jul 19, 2024167.50167.50167.50167.50162.76400
Jul 18, 2024167.00167.50167.00167.50162.761,500
Jul 17, 2024160.54164.57160.54164.57159.923,000
Jul 16, 2024162.74162.75162.74162.75158.152,300
Jul 15, 2024152.01158.48152.01158.48154.002,500
Jul 12, 2024152.51152.51152.51152.51148.20500
Jul 11, 2024140.00146.00140.00146.00141.871,200
Jul 10, 2024140.00140.00140.00140.00136.04500
Jul 9, 2024140.00140.00140.00140.00136.04-
Jul 8, 2024132.00140.00132.00140.00136.043,400
Jul 5, 2024129.33130.00129.33130.00126.321,300
Jul 3, 2024124.98124.98124.98124.98121.45-
Jul 2, 2024124.98124.98124.98124.98121.45-
Jul 1, 2024124.98124.98124.98124.98121.45200
Jun 28, 2024126.83126.83126.83126.83123.24500
Jun 27, 2024122.31122.31122.31122.31118.85-
Jun 26, 2024122.48124.98122.31122.31118.852,400
Jun 25, 2024126.59126.59122.23122.49119.037,700
Jun 24, 2024129.00130.00124.00124.00120.4912,400
Jun 21, 2024128.60128.60124.05124.05120.548,600
Jun 20, 2024125.98133.75125.98126.76123.1812,400
Jun 18, 2024133.48133.48124.75124.75121.226,100
Jun 17, 2024139.71139.71139.71139.71135.76-
Jun 14, 2024 1.40 Dividend
Jun 14, 2024139.71139.71139.71139.71135.76-
Jun 13, 2024139.71139.71139.71139.71134.40-
Jun 12, 2024139.71139.71139.71139.71134.40300
Jun 11, 2024144.25144.25144.25144.25138.77-
Jun 10, 2024144.25144.25144.25144.25138.77-
Jun 7, 2024144.25144.25144.25144.25138.77-
Jun 6, 2024144.25144.25144.25144.25138.77-
Jun 5, 2024144.25144.25144.25144.25138.77-
Jun 4, 2024144.25144.25144.25144.25138.77-
Jun 3, 2024144.25144.25144.25144.25138.77-
May 31, 2024144.25144.25144.25144.25138.77-
May 30, 2024144.25144.25144.25144.25138.77-
May 29, 2024144.25144.25144.25144.25138.77-
May 28, 2024144.25144.25144.25144.25138.77-
May 24, 2024144.25144.25144.25144.25138.77-
May 23, 2024144.25144.25144.25144.25138.77-
May 22, 2024144.25144.25144.25144.25138.77-
May 21, 2024144.25144.25144.25144.25138.77-
May 20, 2024144.25144.25144.25144.25138.77-
May 17, 2024144.25144.25144.25144.25138.77-
May 16, 2024144.25144.25144.25144.25138.77-
May 15, 2024144.25144.25144.25144.25138.77200
May 14, 2024142.34142.34138.60138.60133.33500
May 13, 2024141.83141.83141.83141.83136.44100
May 10, 2024139.00139.48138.99139.48134.18500
May 9, 2024134.98134.98134.98134.98129.85-
May 8, 2024134.98134.98134.98134.98129.85200
May 7, 2024142.21142.24142.21142.24136.83600
May 6, 2024147.32147.32147.32147.32141.72400
May 3, 2024151.20151.20151.20151.20145.45-
May 2, 2024151.20151.20151.20151.20145.45100
May 1, 2024146.39146.39146.39146.39140.83100
Apr 30, 2024147.52147.52147.52147.52141.91200
Apr 29, 2024149.31149.31149.31149.31143.63-
Apr 26, 2024149.31149.31149.31149.31143.63-
Apr 25, 2024149.31149.31149.31149.31143.63300
Apr 24, 2024151.81151.81151.81151.81146.04100
Apr 23, 2024148.36151.00148.36151.00145.261,200
Apr 22, 2024140.16140.16140.16140.16134.83-
Apr 19, 2024140.16140.16140.16140.16134.83-
Apr 18, 2024140.16140.16140.16140.16134.83200
Apr 17, 2024143.50143.50143.50143.50138.05-
Apr 16, 2024143.50143.50143.50143.50138.05-
Apr 15, 2024143.50143.50143.50143.50138.05300
Apr 12, 2024142.75142.75142.75142.75137.32-

Related Tickers

SLMBP SLM Corporation
70.07
+0.58%
 
WRLD World Acceptance Corporation
120.20
-1.18%
 
CACC Credit Acceptance Corporation
493.19
-0.54%
 
ATLC Atlanticus Holdings Corporation
51.43
+2.37%
 
FCFS FirstCash Holdings, Inc.
120.62
+1.05%
 
COF-PJ Capital One Financial Corporation
17.00
-1.16%
 
NNI Nelnet, Inc.
104.37
+0.20%
 
NAVI Navient Corporation
11.01
-3.58%
 
SLM SLM Corporation
25.46
-1.24%
 
FINV FinVolution Group
7.67
-4.72%