NYSE - Delayed Quote USD

Federal Agricultural Mortgage Corporation (AGM-PD)

Compare
22.97 -0.15 (-0.65%)
At close: December 13 at 12:58:04 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 22.97 22.97 22.97 22.97 22.97 569
Dec 12, 2024 23.02 23.18 23.02 23.12 23.12 3,629
Dec 11, 2024 23.05 23.30 23.03 23.30 23.30 7,065
Dec 10, 2024 23.15 23.30 23.05 23.05 23.05 3,143
Dec 9, 2024 23.44 23.44 23.15 23.15 23.15 280
Dec 6, 2024 23.05 23.31 23.02 23.20 23.20 4,165
Dec 5, 2024 23.01 23.25 23.01 23.13 23.13 3,307
Dec 4, 2024 22.99 23.15 22.92 23.00 23.00 6,490
Dec 3, 2024 23.27 23.35 22.91 22.97 22.97 8,061
Dec 2, 2024 23.32 23.40 23.18 23.18 23.18 2,266
Nov 29, 2024 23.17 23.17 23.12 23.17 23.17 1,235
Nov 27, 2024 23.29 23.45 23.14 23.19 23.19 4,533
Nov 26, 2024 23.25 23.62 23.01 23.01 23.01 2,331
Nov 25, 2024 23.50 23.55 23.26 23.51 23.51 5,302
Nov 22, 2024 23.54 23.64 23.25 23.25 23.25 5,063
Nov 21, 2024 23.35 23.56 23.21 23.56 23.56 7,122
Nov 20, 2024 23.08 23.30 22.77 23.30 23.30 11,492
Nov 19, 2024 23.19 23.22 23.08 23.08 23.08 3,210
Nov 18, 2024 23.20 23.24 23.07 23.19 23.19 6,600
Nov 15, 2024 23.44 23.44 23.03 23.03 23.03 11,293
Nov 14, 2024 23.53 23.53 23.21 23.39 23.39 6,439
Nov 13, 2024 23.56 23.60 23.39 23.42 23.42 2,439
Nov 12, 2024 24.17 24.17 23.56 23.56 23.56 5,597
Nov 11, 2024 24.17 24.17 24.00 24.02 24.02 3,238
Nov 8, 2024 24.38 24.38 24.12 24.29 24.29 1,498
Nov 7, 2024 23.89 24.18 23.89 23.95 23.95 2,275
Nov 6, 2024 24.10 24.10 23.96 24.09 24.09 2,203
Nov 5, 2024 24.24 24.37 24.05 24.25 24.25 6,478
Nov 4, 2024 24.50 24.50 24.21 24.36 24.36 2,637
Nov 1, 2024 24.37 24.37 24.25 24.32 24.32 1,238
Oct 31, 2024 24.21 24.49 24.21 24.49 24.49 4,486
Oct 30, 2024 24.27 24.33 24.25 24.25 24.25 1,666
Oct 29, 2024 24.25 24.25 24.21 24.21 24.21 1,382
Oct 28, 2024 24.30 24.30 24.24 24.24 24.24 405
Oct 25, 2024 24.23 24.50 24.23 24.50 24.50 3,730
Oct 24, 2024 24.21 24.30 24.21 24.23 24.23 2,113
Oct 23, 2024 24.28 24.30 24.13 24.30 24.30 1,708
Oct 22, 2024 24.73 24.74 24.25 24.28 24.28 1,895
Oct 21, 2024 24.36 24.50 24.01 24.05 24.05 1,096
Oct 18, 2024 24.40 24.65 24.40 24.50 24.50 2,420
Oct 17, 2024 24.78 24.78 24.33 24.40 24.40 7,118
Oct 16, 2024 24.86 24.86 24.64 24.75 24.75 2,593
Oct 15, 2024 24.53 24.64 24.53 24.55 24.55 4,633
Oct 14, 2024 24.42 24.57 24.42 24.57 24.57 659
Oct 11, 2024 24.40 24.84 24.40 24.73 24.73 2,409
Oct 10, 2024 24.25 24.70 24.25 24.40 24.40 3,271
Oct 9, 2024 24.31 24.50 24.31 24.50 24.50 3,149
Oct 8, 2024 24.80 24.80 24.03 24.64 24.64 4,005
Oct 7, 2024 24.37 24.61 24.19 24.39 24.39 4,243
Oct 4, 2024 24.40 24.71 24.40 24.62 24.62 3,933
Oct 3, 2024 24.43 24.74 24.43 24.45 24.45 4,363
Oct 2, 2024 24.30 24.50 24.20 24.43 24.43 4,379
Oct 1, 2024 0.36 Dividend
Oct 1, 2024 24.50 24.52 24.00 24.52 24.52 5,892
Sep 30, 2024 24.75 24.77 24.55 24.66 24.30 1,534
Sep 27, 2024 24.49 24.78 24.49 24.63 24.27 5,712
Sep 26, 2024 24.55 24.55 24.43 24.53 24.18 3,774
Sep 25, 2024 24.45 24.45 24.36 24.39 24.04 1,047
Sep 24, 2024 24.38 24.40 24.34 24.36 24.01 4,831
Sep 23, 2024 24.44 24.44 24.36 24.36 24.01 3,359
Sep 20, 2024 24.46 24.46 24.38 24.46 24.11 7,074
Sep 19, 2024 24.25 24.45 24.24 24.43 24.08 7,518
Sep 18, 2024 24.09 24.24 24.09 24.23 23.88 3,320
Sep 17, 2024 24.25 24.25 24.09 24.09 23.74 1,986
Sep 16, 2024 24.18 24.23 24.18 24.22 23.87 2,368
Sep 13, 2024 24.06 24.14 24.02 24.07 23.72 4,923
Sep 12, 2024 24.19 24.29 24.05 24.09 23.74 2,157
Sep 11, 2024 24.15 24.15 24.00 24.14 23.79 3,725
Sep 10, 2024 24.00 24.10 24.00 24.06 23.72 1,422
Sep 9, 2024 24.11 24.15 24.01 24.03 23.68 4,154
Sep 6, 2024 23.89 24.07 23.89 23.95 23.60 3,724
Sep 5, 2024 23.88 24.11 23.88 23.89 23.54 6,964
Sep 4, 2024 23.85 23.99 23.77 23.99 23.64 7,677
Sep 3, 2024 23.80 23.95 23.77 23.77 23.43 3,071
Aug 30, 2024 24.15 24.26 23.77 23.77 23.43 27,291
Aug 29, 2024 24.11 24.30 24.11 24.17 23.82 4,020
Aug 28, 2024 24.30 24.30 24.10 24.22 23.87 3,742
Aug 27, 2024 24.20 24.20 24.15 24.15 23.80 3,992
Aug 26, 2024 24.18 24.29 24.10 24.15 23.80 1,905
Aug 23, 2024 24.25 24.25 24.21 24.21 23.86 1,868
Aug 22, 2024 24.12 24.30 24.12 24.14 23.79 7,359
Aug 21, 2024 24.31 24.31 24.22 24.25 23.90 5,155
Aug 20, 2024 24.19 24.20 24.19 24.20 23.85 1,359
Aug 19, 2024 23.95 24.24 23.95 24.12 23.77 4,310
Aug 16, 2024 23.85 23.85 23.56 23.77 23.43 10,544
Aug 15, 2024 23.50 23.59 23.50 23.58 23.24 2,567
Aug 14, 2024 23.56 23.56 23.46 23.46 23.12 10,307
Aug 13, 2024 23.53 23.54 23.52 23.52 23.18 3,340
Aug 12, 2024 23.45 23.55 23.45 23.50 23.16 4,160
Aug 9, 2024 23.45 23.55 23.45 23.55 23.21 4,081
Aug 8, 2024 23.46 23.56 23.45 23.56 23.22 12,138
Aug 7, 2024 23.54 23.55 23.35 23.46 23.12 1,633
Aug 6, 2024 23.44 23.44 23.35 23.44 23.10 956
Aug 5, 2024 23.07 23.24 22.82 23.13 22.80 11,315
Aug 2, 2024 23.36 23.37 23.09 23.13 22.80 4,697
Aug 1, 2024 23.24 23.32 23.24 23.31 22.97 1,857
Jul 31, 2024 23.15 23.31 23.05 23.22 22.88 9,240
Jul 30, 2024 23.15 23.15 23.12 23.14 22.81 1,390
Jul 29, 2024 23.15 23.15 23.15 23.15 22.82 1,748
Jul 26, 2024 23.15 23.15 23.12 23.15 22.82 6,474
Jul 25, 2024 23.17 23.17 23.10 23.13 22.80 5,576
Jul 24, 2024 23.15 23.36 23.10 23.10 22.77 9,130
Jul 23, 2024 23.27 23.38 23.23 23.23 22.89 1,375
Jul 22, 2024 23.25 23.42 23.21 23.27 22.93 17,253
Jul 19, 2024 23.20 23.30 23.20 23.25 22.91 1,893
Jul 18, 2024 23.28 23.33 23.25 23.27 22.93 4,407
Jul 17, 2024 23.23 23.28 23.16 23.20 22.87 9,193
Jul 16, 2024 23.14 23.23 23.02 23.23 22.89 6,176
Jul 15, 2024 22.92 23.07 22.92 23.05 22.71 6,700
Jul 12, 2024 22.84 23.11 22.84 23.02 22.69 2,655
Jul 11, 2024 22.70 22.94 22.70 22.89 22.55 5,255
Jul 10, 2024 22.53 22.72 22.52 22.61 22.28 1,271
Jul 9, 2024 22.70 22.70 22.55 22.57 22.24 3,662
Jul 8, 2024 22.70 22.79 22.63 22.65 22.32 2,315
Jul 5, 2024 22.70 22.70 22.61 22.61 22.28 3,083
Jul 3, 2024 22.77 22.77 22.75 22.75 22.43 1,823
Jul 2, 2024 0.36 Dividend
Jul 2, 2024 22.50 22.64 22.50 22.60 22.27 1,175
Jul 1, 2024 22.95 23.02 22.78 22.94 22.26 7,887
Jun 28, 2024 22.89 23.05 22.85 22.90 22.22 2,108
Jun 27, 2024 23.12 23.20 22.71 22.93 22.25 15,718
Jun 26, 2024 23.07 23.16 23.07 23.09 22.40 3,955
Jun 25, 2024 23.12 23.18 23.10 23.15 22.46 7,131
Jun 24, 2024 23.17 23.17 23.05 23.11 22.42 1,672
Jun 21, 2024 23.01 23.29 23.00 23.29 22.60 10,277
Jun 20, 2024 23.07 23.24 23.00 23.09 22.40 6,904
Jun 18, 2024 22.90 23.17 22.90 23.14 22.45 6,172
Jun 17, 2024 23.11 23.13 22.90 23.00 22.31 6,421
Jun 14, 2024 22.96 23.07 22.96 22.98 22.30 4,909
Jun 13, 2024 23.00 23.13 22.96 23.07 22.38 2,897
Jun 12, 2024 23.13 23.28 23.00 23.14 22.45 5,084
Jun 11, 2024 22.93 22.97 22.88 22.96 22.28 7,528
Jun 10, 2024 22.89 23.05 22.82 22.83 22.15 5,017
Jun 7, 2024 22.82 22.86 22.82 22.86 22.18 2,312
Jun 6, 2024 22.95 22.98 22.90 22.91 22.23 5,402
Jun 5, 2024 23.14 23.17 22.80 22.97 22.29 5,947
Jun 4, 2024 22.94 23.21 22.94 23.10 22.41 6,717
Jun 3, 2024 22.71 23.04 22.71 22.84 22.16 7,301
May 31, 2024 22.83 22.86 22.60 22.64 21.97 6,443
May 30, 2024 22.45 22.65 22.45 22.63 21.96 1,722
May 29, 2024 22.68 22.68 22.40 22.47 21.80 5,858
May 28, 2024 22.60 22.68 22.60 22.68 22.01 1,546
May 24, 2024 22.65 22.73 22.53 22.64 21.97 5,912
May 23, 2024 22.63 22.65 22.55 22.59 21.92 3,454
May 22, 2024 22.60 22.68 22.50 22.55 21.88 10,361
May 21, 2024 22.65 22.69 22.64 22.66 21.99 4,174
May 20, 2024 22.61 22.71 22.55 22.66 21.99 6,061
May 17, 2024 22.73 22.73 22.58 22.65 21.98 3,859
May 16, 2024 22.73 22.79 22.62 22.73 22.05 5,066
May 15, 2024 22.52 22.90 22.52 22.65 21.98 5,963
May 14, 2024 22.61 22.61 22.39 22.44 21.77 4,832
May 13, 2024 22.60 22.60 22.46 22.53 21.86 4,278
May 10, 2024 22.61 22.66 22.57 22.57 21.90 5,219
May 9, 2024 22.52 22.64 22.46 22.60 21.93 3,553
May 8, 2024 22.68 22.68 22.45 22.66 21.99 4,025
May 7, 2024 22.91 22.96 22.67 22.82 22.14 8,376
May 6, 2024 22.71 22.83 22.71 22.83 22.15 4,604
May 3, 2024 22.51 22.70 22.51 22.69 22.01 2,704
May 2, 2024 22.46 22.59 22.33 22.44 21.77 1,277
May 1, 2024 22.35 22.63 22.20 22.50 21.83 13,200
Apr 30, 2024 22.53 22.53 22.21 22.21 21.55 25,056
Apr 29, 2024 22.66 22.69 22.49 22.56 21.89 7,348
Apr 26, 2024 22.65 22.78 22.55 22.56 21.89 2,755
Apr 25, 2024 22.80 22.80 22.63 22.68 22.01 6,895
Apr 24, 2024 22.90 22.90 22.78 22.82 22.14 4,193
Apr 23, 2024 22.84 22.98 22.84 22.94 22.26 3,285
Apr 22, 2024 22.80 22.88 22.80 22.87 22.19 2,324
Apr 19, 2024 22.80 22.95 22.68 22.95 22.27 6,266
Apr 18, 2024 23.02 23.02 22.91 22.96 22.28 2,342
Apr 17, 2024 23.39 23.42 23.03 23.12 22.43 3,948
Apr 16, 2024 22.91 23.28 22.81 23.01 22.33 5,502
Apr 15, 2024 23.54 23.54 22.96 23.05 22.36 9,291
Apr 12, 2024 23.40 23.53 23.40 23.43 22.73 1,123
Apr 11, 2024 23.47 23.47 23.34 23.34 22.65 5,331
Apr 10, 2024 23.73 23.74 23.54 23.54 22.84 2,293
Apr 9, 2024 23.62 23.99 23.57 23.74 23.03 2,588
Apr 8, 2024 23.88 23.88 23.69 23.74 23.04 8,775
Apr 5, 2024 23.84 23.99 23.84 23.99 23.28 2,939
Apr 4, 2024 23.89 24.00 23.74 23.89 23.18 5,212
Apr 3, 2024 23.90 23.93 23.64 23.89 23.18 5,590
Apr 2, 2024 24.25 24.25 23.74 23.93 23.22 7,014
Apr 1, 2024 24.50 24.50 24.08 24.24 23.52 4,106
Mar 28, 2024 0.36 Dividend
Mar 28, 2024 24.31 24.31 24.00 24.00 23.29 2,939
Mar 27, 2024 24.42 24.42 24.27 24.27 23.21 1,409
Mar 26, 2024 24.37 24.56 24.19 24.20 23.14 3,660
Mar 25, 2024 24.50 24.50 24.42 24.42 23.35 308
Mar 22, 2024 24.54 24.58 24.41 24.50 23.42 3,891
Mar 21, 2024 24.51 24.54 24.47 24.54 23.46 2,987
Mar 20, 2024 24.59 24.59 24.53 24.53 23.45 1,430
Mar 19, 2024 24.42 24.55 24.30 24.54 23.46 3,279
Mar 18, 2024 24.35 24.46 24.35 24.46 23.38 2,500
Mar 15, 2024 24.21 24.22 24.21 24.22 23.15 1,897
Mar 14, 2024 24.48 24.65 24.25 24.41 23.34 1,429
Mar 13, 2024 24.94 24.94 24.47 24.52 23.44 2,355
Mar 12, 2024 24.47 24.52 24.37 24.40 23.33 7,425
Mar 11, 2024 24.70 24.70 24.70 24.70 23.61 903
Mar 8, 2024 24.76 24.76 24.76 24.76 23.67 -
Mar 7, 2024 25.00 25.00 24.76 24.76 23.67 3,104
Mar 6, 2024 24.44 25.00 24.44 24.99 23.89 3,489
Mar 5, 2024 24.39 24.99 24.37 24.45 23.37 4,702
Mar 4, 2024 24.93 24.98 24.37 24.52 23.44 6,414
Mar 1, 2024 24.87 24.93 24.26 24.93 23.83 4,857
Feb 29, 2024 24.39 24.81 24.23 24.81 23.72 27,566
Feb 28, 2024 24.41 24.55 24.21 24.55 23.47 3,172
Feb 27, 2024 24.39 24.39 24.39 24.39 23.32 799
Feb 26, 2024 24.42 24.42 24.42 24.42 23.35 -
Feb 23, 2024 24.55 24.55 24.34 24.42 23.35 3,687
Feb 22, 2024 24.53 24.53 24.10 24.14 23.08 4,971
Feb 21, 2024 24.11 24.26 24.11 24.11 23.05 3,070
Feb 20, 2024 24.36 24.36 24.36 24.36 23.29 195
Feb 16, 2024 24.14 24.36 24.14 24.36 23.29 1,414
Feb 15, 2024 24.25 24.25 24.11 24.25 23.18 1,532
Feb 14, 2024 24.11 24.70 24.11 24.25 23.18 3,413
Feb 13, 2024 24.18 24.65 24.18 24.50 23.42 3,084
Feb 12, 2024 24.70 24.70 24.37 24.67 23.58 6,542
Feb 9, 2024 24.61 24.62 24.45 24.45 23.37 2,690
Feb 8, 2024 24.70 24.71 24.65 24.65 23.57 2,013
Feb 7, 2024 24.22 24.54 24.22 24.54 23.46 3,887
Feb 6, 2024 24.25 24.61 24.25 24.61 23.53 2,067
Feb 5, 2024 24.46 24.46 24.01 24.45 23.37 2,212
Feb 2, 2024 24.46 24.74 24.25 24.74 23.65 1,451
Feb 1, 2024 24.62 24.78 24.10 24.70 23.61 2,502
Jan 31, 2024 24.46 24.46 24.16 24.16 23.10 2,382
Jan 30, 2024 24.57 24.61 24.57 24.61 23.53 1,030
Jan 29, 2024 24.30 24.32 24.03 24.26 23.19 1,846
Jan 26, 2024 23.88 24.25 23.88 24.06 23.00 3,522
Jan 25, 2024 24.03 24.23 24.03 24.04 22.98 2,643
Jan 24, 2024 24.00 24.00 24.00 24.00 22.95 1,266
Jan 23, 2024 24.00 24.00 23.75 23.75 22.71 3,272
Jan 22, 2024 23.74 23.74 23.74 23.74 22.70 731
Jan 19, 2024 23.70 24.04 23.67 23.95 22.90 4,550
Jan 18, 2024 23.98 23.98 23.42 23.94 22.89 1,713
Jan 17, 2024 23.90 24.00 23.41 23.41 22.38 1,401
Jan 16, 2024 23.97 23.97 23.43 23.90 22.85 2,364
Jan 12, 2024 23.97 23.97 23.55 23.90 22.85 7,469
Jan 11, 2024 23.51 23.51 23.51 23.51 22.48 312
Jan 10, 2024 23.75 23.97 23.51 23.52 22.49 4,375
Jan 9, 2024 23.77 23.86 23.57 23.57 22.53 1,382
Jan 8, 2024 23.48 23.71 23.43 23.45 22.42 4,692
Jan 5, 2024 23.47 23.57 23.46 23.56 22.52 3,447
Jan 4, 2024 23.70 23.70 23.47 23.47 22.44 4,128
Jan 3, 2024 23.59 23.61 23.46 23.55 22.51 5,763
Jan 2, 2024 23.50 23.70 23.50 23.62 22.58 2,156
Dec 29, 2023 0.36 Dividend
Dec 29, 2023 24.07 24.07 23.46 23.50 22.47 4,372
Dec 28, 2023 24.93 24.93 23.87 24.38 22.97 4,746
Dec 27, 2023 24.48 24.55 24.10 24.54 23.12 3,514
Dec 26, 2023 23.87 23.87 23.87 23.87 22.49 -
Dec 22, 2023 24.59 24.94 23.87 23.87 22.49 3,414
Dec 21, 2023 24.25 24.75 24.20 24.75 23.32 4,070
Dec 20, 2023 24.25 24.48 24.20 24.20 22.80 861
Dec 19, 2023 23.76 24.38 23.71 24.20 22.80 15,154
Dec 18, 2023 23.91 24.15 23.76 23.76 22.38 3,925
Dec 15, 2023 23.18 24.36 23.18 24.12 22.72 8,911
Dec 14, 2023 23.49 23.50 23.20 23.40 22.04 3,625

Related Tickers

SLMBP SLM Corporation
74.00
-0.21%
 
WRLD World Acceptance Corporation
117.82
+0.50%
 
FCFS FirstCash Holdings, Inc.
106.30
-2.12%
 
NNI Nelnet, Inc.
107.95
-1.11%
 
PRAA PRA Group, Inc.
21.11
-1.77%
 
ATLC Atlanticus Holdings Corporation
60.39
-0.67%
 
COF-PI Capital One Financial Corporation
19.75
-1.00%
 
NAVI Navient Corporation
14.82
-1.92%
 
SLM SLM Corporation
27.18
-0.18%
 
CACC Credit Acceptance Corporation
485.59
-2.33%