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

NYSE - Delayed Quote USD

Federal Agricultural Mortgage Corporation (AGM-PD)

Compare
21.49
+0.13
+(0.61%)
At close: April 11 at 2:44:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202521.4721.4921.4721.4921.49639
Apr 10, 202521.6721.8821.3621.3621.364,708
Apr 9, 202521.5222.1821.5222.1822.183,090
Apr 8, 202521.7122.1221.6621.7321.7312,357
Apr 7, 202521.6822.2321.6121.7121.715,724
Apr 4, 202522.2022.3221.7022.3222.324,692
Apr 3, 202521.9222.4421.9222.2522.257,075
Apr 2, 202522.2222.4922.2222.4922.491,231
Apr 1, 2025 0.36 Dividend
Apr 1, 202522.3722.4422.1922.2122.216,885
Mar 31, 202522.5622.7622.4722.7322.3714,131
Mar 28, 202522.5022.5122.4722.4822.132,445
Mar 27, 202522.6022.6022.5022.5322.183,147
Mar 26, 202522.4822.6022.4822.6022.251,377
Mar 25, 202522.5222.7222.4622.7122.356,772
Mar 24, 202522.4822.7722.4822.7722.414,217
Mar 21, 202522.7622.7622.4522.4822.13868
Mar 20, 202522.8022.8122.6722.6722.323,446
Mar 19, 202522.7622.7622.7622.7622.40177
Mar 18, 202522.8022.8022.5422.7522.391,665
Mar 17, 202522.4422.8022.4422.8022.4411,973
Mar 14, 202522.4422.6222.3122.5922.244,513
Mar 13, 202522.4322.4322.1222.4322.072,705
Mar 12, 202522.3022.4322.2922.2921.94889
Mar 11, 202522.1122.3022.1122.2521.909,100
Mar 10, 202522.2322.4822.2022.2821.9311,681
Mar 7, 202522.4022.4022.1622.1621.81443
Mar 6, 202522.6222.6222.2022.2021.851,564
Mar 5, 202522.5522.5522.4122.4122.063,171
Mar 4, 202522.7022.7222.3822.4122.0615,181
Mar 3, 202522.6522.7922.6522.7422.3810,468
Feb 28, 202522.7722.7722.4422.4522.109,444
Feb 27, 202522.5122.7022.5122.6722.314,160
Feb 26, 202522.6522.7222.5122.6022.255,073
Feb 25, 202522.4022.6122.4022.6122.252,446
Feb 24, 202522.2322.4022.2322.4022.054,186
Feb 21, 202522.3122.3722.2522.3722.022,457
Feb 20, 202522.3222.3822.1822.1821.839,062
Feb 19, 202522.1622.3622.1622.1921.847,308
Feb 18, 202522.3822.3822.1322.3021.953,587
Feb 14, 202522.1222.3822.1222.2821.945,220
Feb 13, 202522.1722.2722.0522.1021.754,798
Feb 12, 202522.0422.2221.8822.0821.738,647
Feb 11, 202522.2222.8422.2022.2021.856,397
Feb 10, 202522.2522.3522.0822.1521.805,891
Feb 7, 202522.2522.3022.0622.1121.765,377
Feb 6, 202522.4122.4622.1922.2321.889,113
Feb 5, 202522.3022.4322.1022.3622.017,774
Feb 4, 202522.1522.3922.0422.2521.908,096
Feb 3, 202522.1422.2921.8722.1921.849,946
Jan 31, 202522.6922.9922.0722.0721.7250,949
Jan 30, 202522.9422.9422.6922.6922.334,292
Jan 29, 202522.8323.7022.6722.6722.312,685
Jan 28, 202522.7022.8422.7022.8222.465,837
Jan 27, 202522.6322.6522.5022.6522.303,785
Jan 24, 202522.5022.6222.3622.3622.011,916
Jan 23, 202522.3522.8222.1122.3421.999,209
Jan 22, 202522.7222.8022.2322.4622.1114,765
Jan 21, 202522.5422.6822.4222.6522.3010,968
Jan 17, 202522.3922.4122.2522.4022.054,851
Jan 16, 202522.2522.3422.1222.2121.865,238
Jan 15, 202522.0722.3722.0022.0621.715,833
Jan 14, 202521.6821.9521.6821.9521.615,092
Jan 13, 202521.6121.9021.6121.6721.331,791
Jan 10, 202521.9021.9021.7121.7121.376,242
Jan 8, 202521.8021.9421.8021.9121.573,597
Jan 7, 202522.0722.1621.7721.8721.5311,747
Jan 6, 202522.3622.3822.1622.2621.916,456
Jan 3, 202522.2322.4522.2322.3622.019,041
Jan 2, 2025 0.36 Dividend
Jan 2, 202522.0822.2421.9422.1821.839,827
Dec 31, 202421.9822.2521.7922.2521.5529,313
Dec 30, 202422.0122.2321.9822.1721.474,364
Dec 27, 202422.2522.4321.8721.8721.1814,700
Dec 26, 202422.3722.8422.3022.3221.6211,501
Dec 24, 202422.6122.6222.3422.3521.654,341
Dec 23, 202422.4822.7522.3722.5521.845,423
Dec 20, 202422.4522.7622.4522.6421.939,361
Dec 19, 202422.6822.6922.5322.6721.963,197
Dec 18, 202423.0023.2122.6822.6821.977,353
Dec 17, 202423.0223.1222.9723.0822.354,174
Dec 16, 202423.0923.1322.9722.9822.262,184
Dec 13, 202422.9722.9722.9722.9722.25569
Dec 12, 202423.0223.1823.0223.1222.393,629
Dec 11, 202423.0523.3023.0323.3022.577,065
Dec 10, 202423.1523.3023.0523.0522.333,143
Dec 9, 202423.4423.4423.1523.1522.42280
Dec 6, 202423.0523.3123.0223.2022.474,165
Dec 5, 202423.0123.2523.0123.1322.413,307
Dec 4, 202422.9923.1522.9223.0022.286,490
Dec 3, 202423.2723.3522.9122.9722.258,061
Dec 2, 202423.3223.4023.1823.1822.452,266
Nov 29, 202423.1723.1723.1223.1722.441,235
Nov 27, 202423.2923.4523.1423.1922.464,533
Nov 26, 202423.2523.6223.0123.0122.292,331
Nov 25, 202423.5023.5523.2623.5122.775,302
Nov 22, 202423.5423.6423.2523.2522.525,063
Nov 21, 202423.3523.5623.2123.5622.827,122
Nov 20, 202423.0823.3022.7723.3022.5711,492
Nov 19, 202423.1923.2223.0823.0822.353,210
Nov 18, 202423.2023.2423.0723.1922.466,600
Nov 15, 202423.4423.4423.0323.0322.3111,293
Nov 14, 202423.5323.5323.2123.3922.656,439
Nov 13, 202423.5623.6023.3923.4222.682,439
Nov 12, 202424.1724.1723.5623.5622.825,597
Nov 11, 202424.1724.1724.0024.0223.263,238
Nov 8, 202424.3824.3824.1224.2923.531,498
Nov 7, 202423.8924.1823.8923.9523.202,275
Nov 6, 202424.1024.1023.9624.0923.332,203
Nov 5, 202424.2424.3724.0524.2523.496,478
Nov 4, 202424.5024.5024.2124.3623.592,637
Nov 1, 202424.3724.3724.2524.3223.551,238
Oct 31, 202424.2124.4924.2124.4923.724,486
Oct 30, 202424.2724.3324.2524.2523.491,666
Oct 29, 202424.2524.2524.2124.2123.451,382
Oct 28, 202424.3024.3024.2424.2423.48405
Oct 25, 202424.2324.5024.2324.5023.733,730
Oct 24, 202424.2124.3024.2124.2323.472,113
Oct 23, 202424.2824.3024.1324.3023.541,708
Oct 22, 202424.7324.7424.2524.2823.521,895
Oct 21, 202424.3624.5024.0124.0523.291,096
Oct 18, 202424.4024.6524.4024.5023.732,420
Oct 17, 202424.7824.7824.3324.4023.637,118
Oct 16, 202424.8624.8624.6424.7523.972,593
Oct 15, 202424.5324.6424.5324.5523.784,633
Oct 14, 202424.4224.5724.4224.5723.80659
Oct 11, 202424.4024.8424.4024.7323.952,409
Oct 10, 202424.2524.7024.2524.4023.633,271
Oct 9, 202424.3124.5024.3124.5023.733,149
Oct 8, 202424.8024.8024.0324.6423.874,005
Oct 7, 202424.3724.6124.1924.3923.624,243
Oct 4, 202424.4024.7124.4024.6223.853,933
Oct 3, 202424.4324.7424.4324.4523.694,363
Oct 2, 202424.3024.5024.2024.4323.664,379
Oct 1, 2024 0.36 Dividend
Oct 1, 202424.5024.5224.0024.5223.755,892
Sep 30, 202424.7524.7724.5524.6623.541,534
Sep 27, 202424.4924.7824.4924.6323.515,712
Sep 26, 202424.5524.5524.4324.5323.423,774
Sep 25, 202424.4524.4524.3624.3923.281,047
Sep 24, 202424.3824.4024.3424.3623.254,831
Sep 23, 202424.4424.4424.3624.3623.253,359
Sep 20, 202424.4624.4624.3824.4623.357,074
Sep 19, 202424.2524.4524.2424.4323.327,518
Sep 18, 202424.0924.2424.0924.2323.133,320
Sep 17, 202424.2524.2524.0924.0923.001,986
Sep 16, 202424.1824.2324.1824.2223.122,368
Sep 13, 202424.0624.1424.0224.0722.984,923
Sep 12, 202424.1924.2924.0524.0923.002,157
Sep 11, 202424.1524.1524.0024.1423.043,725
Sep 10, 202424.0024.1024.0024.0622.971,422
Sep 9, 202424.1124.1524.0124.0322.944,154
Sep 6, 202423.8924.0723.8923.9522.863,724
Sep 5, 202423.8824.1123.8823.8922.806,964
Sep 4, 202423.8523.9923.7723.9922.907,677
Sep 3, 202423.8023.9523.7723.7722.693,071
Aug 30, 202424.1524.2623.7723.7722.6927,291
Aug 29, 202424.1124.3024.1124.1723.074,020
Aug 28, 202424.3024.3024.1024.2223.123,742
Aug 27, 202424.2024.2024.1524.1523.053,992
Aug 26, 202424.1824.2924.1024.1523.051,905
Aug 23, 202424.2524.2524.2124.2123.111,868
Aug 22, 202424.1224.3024.1224.1423.047,359
Aug 21, 202424.3124.3124.2224.2523.155,155
Aug 20, 202424.1924.2024.1924.2023.101,359
Aug 19, 202423.9524.2423.9524.1223.024,310
Aug 16, 202423.8523.8523.5623.7722.6910,544
Aug 15, 202423.5023.5923.5023.5822.512,567
Aug 14, 202423.5623.5623.4623.4622.3910,307
Aug 13, 202423.5323.5423.5223.5222.453,340
Aug 12, 202423.4523.5523.4523.5022.434,160
Aug 9, 202423.4523.5523.4523.5522.484,081
Aug 8, 202423.4623.5623.4523.5622.4912,138
Aug 7, 202423.5423.5523.3523.4622.391,633
Aug 6, 202423.4423.4423.3523.4422.38956
Aug 5, 202423.0723.2422.8223.1322.0811,315
Aug 2, 202423.3623.3723.0923.1322.084,697
Aug 1, 202423.2423.3223.2423.3122.251,857
Jul 31, 202423.1523.3123.0523.2222.179,240
Jul 30, 202423.1523.1523.1223.1422.091,390
Jul 29, 202423.1523.1523.1523.1522.101,748
Jul 26, 202423.1523.1523.1223.1522.106,474
Jul 25, 202423.1723.1723.1023.1322.085,576
Jul 24, 202423.1523.3623.1023.1022.059,130
Jul 23, 202423.2723.3823.2323.2322.171,375
Jul 22, 202423.2523.4223.2123.2722.2117,253
Jul 19, 202423.2023.3023.2023.2522.191,893
Jul 18, 202423.2823.3323.2523.2722.214,407
Jul 17, 202423.2323.2823.1623.2022.159,193
Jul 16, 202423.1423.2323.0223.2322.176,176
Jul 15, 202422.9223.0722.9223.0522.006,700
Jul 12, 202422.8423.1122.8423.0221.972,655
Jul 11, 202422.7022.9422.7022.8921.855,255
Jul 10, 202422.5322.7222.5222.6121.581,271
Jul 9, 202422.7022.7022.5522.5721.543,662
Jul 8, 202422.7022.7922.6322.6521.622,315
Jul 5, 202422.7022.7022.6122.6121.583,083
Jul 3, 202422.7722.7722.7522.7521.721,823
Jul 2, 2024 0.36 Dividend
Jul 2, 202422.5022.6422.5022.6021.571,175
Jul 1, 202422.9523.0222.7822.9421.567,887
Jun 28, 202422.8923.0522.8522.9021.522,108
Jun 27, 202423.1223.2022.7122.9321.5515,718
Jun 26, 202423.0723.1623.0723.0921.703,955
Jun 25, 202423.1223.1823.1023.1521.767,131
Jun 24, 202423.1723.1723.0523.1121.721,672
Jun 21, 202423.0123.2923.0023.2921.8910,277
Jun 20, 202423.0723.2423.0023.0921.706,904
Jun 18, 202422.9023.1722.9023.1421.756,172
Jun 17, 202423.1123.1322.9023.0021.616,421
Jun 14, 202422.9623.0722.9622.9821.604,909
Jun 13, 202423.0023.1322.9623.0721.682,897
Jun 12, 202423.1323.2823.0023.1421.745,084
Jun 11, 202422.9322.9722.8822.9621.587,528
Jun 10, 202422.8923.0522.8222.8321.455,017
Jun 7, 202422.8222.8622.8222.8621.482,312
Jun 6, 202422.9522.9822.9022.9121.535,402
Jun 5, 202423.1423.1722.8022.9721.595,947
Jun 4, 202422.9423.2122.9423.1021.716,717
Jun 3, 202422.7123.0422.7122.8421.467,301
May 31, 202422.8322.8622.6022.6421.286,443
May 30, 202422.4522.6522.4522.6321.271,722
May 29, 202422.6822.6822.4022.4721.115,858
May 28, 202422.6022.6822.6022.6821.311,546
May 24, 202422.6522.7322.5322.6421.285,912
May 23, 202422.6322.6522.5522.5921.233,454
May 22, 202422.6022.6822.5022.5521.1910,361
May 21, 202422.6522.6922.6422.6621.294,174
May 20, 202422.6122.7122.5522.6621.296,061
May 17, 202422.7322.7322.5822.6521.293,859
May 16, 202422.7322.7922.6222.7321.365,066
May 15, 202422.5222.9022.5222.6521.295,963
May 14, 202422.6122.6122.3922.4421.094,832
May 13, 202422.6022.6022.4622.5321.174,278
May 10, 202422.6122.6622.5722.5721.215,219
May 9, 202422.5222.6422.4622.6021.243,553
May 8, 202422.6822.6822.4522.6621.294,025
May 7, 202422.9122.9622.6722.8221.448,376
May 6, 202422.7122.8322.7122.8321.454,604
May 3, 202422.5122.7022.5122.6921.322,704
May 2, 202422.4622.5922.3322.4421.091,277
May 1, 202422.3522.6322.2022.5021.1413,200
Apr 30, 202422.5322.5322.2122.2120.8725,056
Apr 29, 202422.6622.6922.4922.5621.207,348
Apr 26, 202422.6522.7822.5522.5621.202,755
Apr 25, 202422.8022.8022.6322.6821.316,895
Apr 24, 202422.9022.9022.7822.8221.454,193
Apr 23, 202422.8422.9822.8422.9421.563,285
Apr 22, 202422.8022.8822.8022.8721.492,324
Apr 19, 202422.8022.9522.6822.9521.576,266
Apr 18, 202423.0223.0222.9122.9621.582,342
Apr 17, 202423.3923.4223.0323.1221.733,948
Apr 16, 202422.9123.2822.8123.0121.625,502
Apr 15, 202423.5423.5422.9623.0521.669,291
Apr 12, 202423.4023.5323.4023.4322.021,123

Related Tickers

SLMBP SLM Corporation
70.07
+0.58%
 
ATLCP Atlanticus Holdings Corporation
22.14
-1.19%
 
OMCC Old Market Capital Corporation
5.95
-1.16%
 
MCVT Mill City Ventures III, Ltd.
1.4200
+5.19%
 
WRLD World Acceptance Corporation
120.20
-1.18%
 
NAVI Navient Corporation
11.01
-3.59%
 
ATLC Atlanticus Holdings Corporation
51.43
+2.37%
 
FCFS FirstCash Holdings, Inc.
120.62
+1.05%
 
NNI Nelnet, Inc.
104.37
+0.20%
 
SLM SLM Corporation
25.46
-1.24%