NYSE - Delayed Quote USD

Federal Agricultural Mortgage Corporation (AGM-PF)

Compare
20.34 -0.06 (-0.29%)
At close: December 24 at 10:40:10 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 20.43 20.43 20.32 20.34 20.34 3,229
Dec 23, 2024 20.60 20.67 20.33 20.40 20.40 14,958
Dec 20, 2024 20.65 20.70 20.41 20.41 20.41 13,439
Dec 19, 2024 20.79 20.83 20.30 20.50 20.50 25,123
Dec 18, 2024 20.80 20.91 20.57 20.57 20.57 25,619
Dec 17, 2024 20.83 20.93 20.72 20.93 20.93 11,244
Dec 16, 2024 20.72 20.92 20.65 20.91 20.91 12,258
Dec 13, 2024 20.84 20.91 20.72 20.72 20.72 31,779
Dec 12, 2024 20.98 21.15 20.82 20.92 20.92 17,184
Dec 11, 2024 21.10 21.10 20.85 21.06 21.06 14,120
Dec 10, 2024 21.15 21.16 20.87 21.03 21.03 21,058
Dec 9, 2024 21.39 21.40 21.01 21.05 21.05 10,326
Dec 6, 2024 21.49 21.49 21.19 21.31 21.31 3,111
Dec 5, 2024 21.25 21.36 21.25 21.34 21.34 9,054
Dec 4, 2024 21.13 21.29 21.10 21.20 21.20 25,855
Dec 3, 2024 21.15 21.21 21.01 21.16 21.16 14,609
Dec 2, 2024 21.18 21.43 21.08 21.08 21.08 16,272
Nov 29, 2024 21.20 21.29 21.12 21.18 21.18 2,338
Nov 27, 2024 20.95 21.24 20.89 21.13 21.13 6,399
Nov 26, 2024 21.14 21.75 20.85 20.98 20.98 12,891
Nov 25, 2024 21.27 21.57 21.16 21.26 21.26 5,076
Nov 22, 2024 21.17 21.57 21.06 21.16 21.16 26,157
Nov 21, 2024 21.05 21.38 21.05 21.30 21.30 14,128
Nov 20, 2024 21.09 21.49 20.88 21.05 21.05 15,383
Nov 19, 2024 21.42 21.71 21.17 21.18 21.18 12,315
Nov 18, 2024 21.47 21.83 21.44 21.44 21.44 6,815
Nov 15, 2024 21.66 21.66 21.45 21.57 21.57 7,880
Nov 14, 2024 21.50 21.75 21.47 21.75 21.75 4,021
Nov 13, 2024 21.77 21.77 21.50 21.50 21.50 7,001
Nov 12, 2024 22.12 22.30 21.64 21.65 21.65 17,960
Nov 11, 2024 22.34 22.57 22.07 22.21 22.21 6,174
Nov 8, 2024 22.33 22.52 22.21 22.31 22.31 5,970
Nov 7, 2024 22.15 22.51 22.02 22.02 22.02 3,775
Nov 6, 2024 22.49 22.49 21.90 22.12 22.12 8,767
Nov 5, 2024 22.22 22.55 22.20 22.49 22.49 4,631
Nov 4, 2024 22.50 22.50 22.22 22.39 22.39 8,782
Nov 1, 2024 22.14 22.38 22.14 22.37 22.37 5,285
Oct 31, 2024 21.99 22.11 21.89 22.11 22.11 5,104
Oct 30, 2024 21.88 22.07 21.86 21.90 21.90 6,527
Oct 29, 2024 22.06 22.06 21.72 21.88 21.88 7,849
Oct 28, 2024 22.21 22.60 22.06 22.06 22.06 4,569
Oct 25, 2024 22.53 22.53 22.30 22.30 22.30 9,576
Oct 24, 2024 22.45 22.55 22.36 22.36 22.36 3,031
Oct 23, 2024 22.60 22.67 22.52 22.52 22.52 1,364
Oct 22, 2024 22.68 22.80 22.60 22.65 22.65 10,585
Oct 21, 2024 22.95 22.95 22.69 22.70 22.70 8,547
Oct 18, 2024 23.16 23.34 22.75 22.95 22.95 11,406
Oct 17, 2024 23.24 23.34 22.97 23.26 23.26 20,330
Oct 16, 2024 23.05 23.26 22.89 23.20 23.20 9,805
Oct 15, 2024 23.02 23.05 22.69 23.05 23.05 3,735
Oct 14, 2024 22.81 23.06 22.81 23.02 23.02 4,951
Oct 11, 2024 22.93 23.05 22.79 23.05 23.05 3,829
Oct 10, 2024 22.89 22.92 22.89 22.92 22.92 888
Oct 9, 2024 22.78 23.00 22.75 22.82 22.82 3,082
Oct 8, 2024 22.75 22.90 22.66 22.86 22.86 6,103
Oct 7, 2024 22.79 22.95 22.64 22.90 22.90 3,538
Oct 4, 2024 22.80 23.10 22.80 23.00 23.00 9,157
Oct 3, 2024 22.85 23.11 22.85 23.11 23.11 6,057
Oct 2, 2024 22.77 23.06 22.55 23.02 23.02 13,646
Oct 1, 2024 0.33 Dividend
Oct 1, 2024 22.59 23.00 22.57 22.92 22.92 10,295
Sep 30, 2024 23.02 23.08 22.70 23.08 22.75 21,844
Sep 27, 2024 22.84 23.39 22.62 22.80 22.48 47,441
Sep 26, 2024 22.63 22.89 22.63 22.84 22.52 8,741
Sep 25, 2024 22.79 22.79 22.61 22.63 22.31 13,358
Sep 24, 2024 22.59 22.74 22.30 22.67 22.35 14,522
Sep 23, 2024 22.67 22.70 22.51 22.68 22.36 9,860
Sep 20, 2024 22.50 22.68 22.50 22.66 22.34 4,223
Sep 19, 2024 22.57 22.64 22.47 22.50 22.18 11,077
Sep 18, 2024 22.13 22.62 22.13 22.40 22.08 23,178
Sep 17, 2024 22.57 22.83 22.12 22.12 21.81 43,084
Sep 16, 2024 22.41 22.58 22.41 22.56 22.24 5,766
Sep 13, 2024 22.54 22.54 22.53 22.53 22.21 1,912
Sep 12, 2024 22.30 22.39 22.30 22.37 22.05 5,569
Sep 11, 2024 22.22 22.41 22.16 22.41 22.09 8,136
Sep 10, 2024 22.25 22.35 22.18 22.23 21.91 4,040
Sep 9, 2024 21.98 22.24 21.98 22.20 21.89 3,179
Sep 6, 2024 22.25 22.25 21.98 21.98 21.67 7,581
Sep 5, 2024 22.11 22.25 21.98 22.14 21.83 29,177
Sep 4, 2024 21.89 22.10 21.89 21.98 21.67 12,022
Sep 3, 2024 21.91 22.08 21.83 21.85 21.54 22,793
Aug 30, 2024 22.40 22.48 21.83 21.85 21.54 57,961
Aug 29, 2024 22.41 22.57 22.40 22.41 22.09 7,736
Aug 28, 2024 22.13 22.55 22.10 22.41 22.09 12,641
Aug 27, 2024 22.35 22.42 22.09 22.09 21.78 13,851
Aug 26, 2024 22.49 22.63 22.30 22.35 22.03 7,933
Aug 23, 2024 22.20 22.30 22.20 22.20 21.88 8,357
Aug 22, 2024 22.22 22.22 22.19 22.20 21.88 6,614
Aug 21, 2024 22.50 22.50 22.39 22.39 22.07 5,296
Aug 20, 2024 22.45 22.45 22.23 22.23 21.91 5,090
Aug 19, 2024 22.02 22.20 21.91 22.20 21.88 5,777
Aug 16, 2024 21.87 22.10 21.83 22.01 21.69 6,900
Aug 15, 2024 21.80 21.84 21.68 21.84 21.53 2,149
Aug 14, 2024 21.68 21.90 21.68 21.71 21.40 7,882
Aug 13, 2024 21.57 21.78 21.57 21.78 21.47 3,130
Aug 12, 2024 21.65 21.78 21.64 21.65 21.34 10,612
Aug 9, 2024 21.62 21.77 21.62 21.73 21.42 3,884
Aug 8, 2024 21.53 21.76 21.47 21.76 21.45 15,298
Aug 7, 2024 21.50 21.76 21.48 21.75 21.44 4,766
Aug 6, 2024 21.41 21.64 21.41 21.64 21.33 4,245
Aug 5, 2024 21.32 21.50 21.32 21.50 21.19 4,147
Aug 2, 2024 21.50 21.74 21.24 21.68 21.37 8,464
Aug 1, 2024 21.50 21.55 21.25 21.54 21.23 8,933
Jul 31, 2024 21.21 21.53 21.12 21.53 21.22 17,842
Jul 30, 2024 21.35 21.42 21.11 21.29 20.99 11,103
Jul 29, 2024 21.38 21.42 21.21 21.35 21.05 8,333
Jul 26, 2024 21.30 21.40 21.30 21.36 21.06 6,958
Jul 25, 2024 21.33 21.44 21.21 21.30 21.00 5,161
Jul 24, 2024 21.50 21.52 21.14 21.14 20.84 10,683
Jul 23, 2024 21.62 21.68 21.50 21.56 21.25 11,146
Jul 22, 2024 21.70 21.80 21.61 21.63 21.32 5,187
Jul 19, 2024 21.31 21.70 21.31 21.70 21.39 6,988
Jul 18, 2024 21.36 21.60 21.36 21.52 21.22 8,671
Jul 17, 2024 21.58 21.61 21.34 21.50 21.19 22,141
Jul 16, 2024 21.48 21.50 21.25 21.50 21.19 17,845
Jul 15, 2024 21.26 21.41 21.26 21.38 21.08 7,892
Jul 12, 2024 21.16 21.34 21.16 21.31 21.01 4,385
Jul 11, 2024 21.01 21.26 20.98 21.24 20.94 4,322
Jul 10, 2024 20.78 20.97 20.78 20.95 20.65 4,045
Jul 9, 2024 20.90 20.95 20.77 20.92 20.62 7,172
Jul 8, 2024 20.93 21.04 20.92 21.00 20.70 2,508
Jul 5, 2024 20.90 21.04 20.86 21.04 20.74 4,244
Jul 3, 2024 20.80 20.97 20.74 20.96 20.66 4,681
Jul 2, 2024 0.33 Dividend
Jul 2, 2024 20.85 21.03 20.79 20.91 20.61 5,330
Jul 1, 2024 21.10 21.24 21.01 21.23 20.60 4,566
Jun 28, 2024 21.23 21.24 21.01 21.14 20.52 16,644
Jun 27, 2024 21.23 21.25 21.15 21.18 20.56 3,218
Jun 26, 2024 21.13 21.31 21.13 21.20 20.58 5,870
Jun 25, 2024 21.18 21.62 21.18 21.36 20.73 3,895
Jun 24, 2024 21.16 21.52 21.16 21.22 20.60 7,123
Jun 21, 2024 21.32 21.35 21.16 21.16 20.54 7,468
Jun 20, 2024 21.30 21.44 21.30 21.39 20.76 5,149
Jun 18, 2024 21.20 21.49 21.20 21.35 20.72 6,822
Jun 17, 2024 21.48 21.48 21.18 21.33 20.70 4,609
Jun 14, 2024 21.45 21.50 21.33 21.33 20.70 1,890
Jun 13, 2024 21.75 21.75 21.32 21.45 20.82 6,639
Jun 12, 2024 21.50 21.60 21.50 21.60 20.96 488
Jun 11, 2024 21.64 21.65 21.33 21.33 20.70 6,959
Jun 10, 2024 21.33 21.34 21.33 21.33 20.70 742
Jun 7, 2024 21.41 21.64 21.28 21.44 20.81 6,963
Jun 6, 2024 21.49 21.49 21.41 21.49 20.86 4,390
Jun 5, 2024 22.34 22.34 21.45 21.69 21.05 12,176
Jun 4, 2024 22.65 22.75 22.40 22.42 21.76 9,836
Jun 3, 2024 22.94 22.98 22.32 22.93 22.25 22,488
May 31, 2024 20.81 23.29 20.72 23.29 22.60 43,488
May 30, 2024 20.75 20.83 20.67 20.67 20.06 2,606
May 29, 2024 20.80 20.95 20.56 20.61 20.00 9,781
May 28, 2024 20.94 21.00 20.88 21.00 20.38 2,235
May 24, 2024 20.94 21.03 20.83 21.03 20.41 1,368
May 23, 2024 21.22 21.22 21.03 21.03 20.41 10,191
May 22, 2024 21.20 21.33 21.17 21.33 20.70 4,338
May 21, 2024 21.16 21.20 21.16 21.20 20.58 1,275
May 20, 2024 21.15 21.36 21.13 21.25 20.62 3,619
May 17, 2024 21.47 21.47 21.31 21.31 20.68 1,164
May 16, 2024 21.17 21.30 21.08 21.11 20.49 3,327
May 15, 2024 21.31 21.32 21.09 21.09 20.47 3,749
May 14, 2024 21.10 21.32 21.07 21.14 20.52 3,111
May 13, 2024 21.35 21.37 21.06 21.15 20.53 7,600
May 10, 2024 21.37 21.37 21.07 21.07 20.45 2,805
May 9, 2024 21.63 21.63 21.37 21.39 20.76 594
May 8, 2024 21.65 21.71 21.56 21.63 20.99 4,785
May 7, 2024 21.70 21.90 21.69 21.73 21.09 3,228
May 6, 2024 21.72 21.72 21.29 21.68 21.04 4,903
May 3, 2024 21.17 21.54 21.17 21.47 20.83 2,608
May 2, 2024 21.19 21.35 21.00 21.30 20.67 4,270
May 1, 2024 20.96 21.34 20.85 21.26 20.63 9,957
Apr 30, 2024 20.80 21.19 20.80 20.96 20.34 9,875
Apr 29, 2024 21.07 21.08 20.85 20.95 20.33 2,680
Apr 26, 2024 20.76 21.10 20.76 21.10 20.48 6,400
Apr 25, 2024 20.76 20.78 20.74 20.75 20.14 4,043
Apr 24, 2024 21.12 21.12 21.00 21.00 20.38 1,412
Apr 23, 2024 20.95 21.20 20.95 21.16 20.54 1,871
Apr 22, 2024 20.86 21.00 20.73 20.73 20.12 3,553
Apr 19, 2024 20.95 21.15 20.85 20.88 20.27 8,541
Apr 18, 2024 21.50 21.50 21.05 21.06 20.44 8,268
Apr 17, 2024 21.55 21.55 21.27 21.40 20.77 12,367
Apr 16, 2024 20.75 21.17 20.65 21.06 20.44 5,626
Apr 15, 2024 21.49 21.49 20.70 20.83 20.22 11,352
Apr 12, 2024 21.33 21.50 21.33 21.49 20.86 4,118
Apr 11, 2024 21.32 21.35 21.07 21.32 20.69 7,737
Apr 10, 2024 21.61 21.65 21.52 21.52 20.89 2,380
Apr 9, 2024 21.74 21.91 21.64 21.75 21.11 5,810
Apr 8, 2024 21.71 21.85 21.71 21.78 21.14 5,122
Apr 5, 2024 21.72 22.04 21.72 22.03 21.38 5,527
Apr 4, 2024 22.03 22.28 21.90 21.95 21.30 7,953
Apr 3, 2024 22.00 22.10 21.73 22.10 21.45 1,223
Apr 2, 2024 22.17 22.17 22.02 22.10 21.45 3,422
Apr 1, 2024 22.46 22.46 21.99 22.17 21.52 3,110
Mar 28, 2024 0.33 Dividend
Mar 28, 2024 22.07 22.07 21.82 21.89 21.25 3,223
Mar 27, 2024 22.46 22.46 22.01 22.21 21.24 5,310
Mar 26, 2024 22.09 22.45 22.06 22.40 21.42 9,734
Mar 25, 2024 22.26 22.36 22.09 22.10 21.13 3,525
Mar 22, 2024 22.46 22.46 22.35 22.35 21.37 2,329
Mar 21, 2024 22.21 22.33 22.17 22.33 21.35 3,571
Mar 20, 2024 22.15 22.15 21.85 22.12 21.15 6,176
Mar 19, 2024 21.84 22.10 21.84 22.00 21.04 10,352
Mar 18, 2024 21.95 21.97 21.81 21.86 20.91 3,620
Mar 15, 2024 21.80 21.98 21.75 21.90 20.94 8,552
Mar 14, 2024 22.16 22.16 21.67 21.82 20.86 10,776
Mar 13, 2024 22.02 22.32 22.02 22.23 21.26 5,171
Mar 12, 2024 22.11 22.15 22.00 22.15 21.18 5,233
Mar 11, 2024 22.20 22.33 22.10 22.24 21.27 10,497
Mar 8, 2024 22.19 22.32 22.11 22.13 21.16 6,222
Mar 7, 2024 22.25 22.30 22.13 22.22 21.25 6,136
Mar 6, 2024 22.03 22.24 21.95 22.23 21.26 6,204
Mar 5, 2024 21.97 22.19 21.90 22.03 21.07 5,375
Mar 4, 2024 22.00 22.29 22.00 22.07 21.10 2,198
Mar 1, 2024 22.03 22.10 22.00 22.07 21.11 3,760
Feb 29, 2024 22.26 22.26 21.91 21.91 20.95 13,308
Feb 28, 2024 22.42 22.42 22.14 22.25 21.28 4,329
Feb 27, 2024 22.50 22.50 22.26 22.42 21.44 3,790
Feb 26, 2024 22.50 22.50 22.10 22.45 21.47 2,949
Feb 23, 2024 22.10 22.48 22.10 22.43 21.45 3,278
Feb 22, 2024 22.31 22.37 22.20 22.29 21.31 3,239
Feb 21, 2024 22.14 22.25 22.11 22.25 21.28 1,033
Feb 20, 2024 22.28 22.31 22.28 22.31 21.33 1,542
Feb 16, 2024 21.56 22.33 21.56 22.33 21.35 1,592
Feb 15, 2024 22.20 22.30 21.91 22.25 21.28 4,830
Feb 14, 2024 22.29 22.29 22.05 22.11 21.14 2,181
Feb 13, 2024 22.01 22.25 21.49 21.62 20.67 7,482
Feb 12, 2024 22.25 22.29 21.85 21.98 21.02 15,247
Feb 9, 2024 21.88 22.15 21.85 22.09 21.12 1,902
Feb 8, 2024 21.92 22.12 21.91 22.05 21.08 10,627
Feb 7, 2024 22.25 22.28 22.15 22.15 21.18 4,999
Feb 6, 2024 22.13 22.20 21.96 22.10 21.13 3,549
Feb 5, 2024 21.98 22.18 21.28 21.92 20.96 8,284
Feb 2, 2024 22.22 22.22 21.95 22.13 21.16 5,107
Feb 1, 2024 21.95 22.19 21.90 22.19 21.22 4,378
Jan 31, 2024 21.99 22.15 21.81 21.81 20.85 7,177
Jan 30, 2024 22.16 22.22 22.03 22.05 21.08 7,733
Jan 29, 2024 22.13 22.14 21.92 22.00 21.04 4,195
Jan 26, 2024 21.89 22.14 21.72 22.14 21.17 5,240
Jan 25, 2024 21.55 21.84 21.50 21.84 20.88 14,866
Jan 24, 2024 21.30 21.52 21.30 21.42 20.48 14,582
Jan 23, 2024 21.09 21.28 21.09 21.24 20.31 18,280
Jan 22, 2024 21.13 21.24 21.05 21.21 20.28 10,072
Jan 19, 2024 20.94 21.09 20.83 21.09 20.17 7,019
Jan 18, 2024 21.00 21.02 20.84 20.84 19.93 3,776
Jan 17, 2024 20.98 20.99 20.80 20.94 20.02 17,442
Jan 16, 2024 20.72 20.89 20.72 20.87 19.96 4,334
Jan 12, 2024 20.94 20.94 20.80 20.88 19.97 10,070
Jan 11, 2024 20.80 20.86 20.50 20.76 19.85 6,860
Jan 10, 2024 20.80 20.85 20.79 20.80 19.89 6,704
Jan 9, 2024 20.50 20.75 20.50 20.67 19.76 14,198
Jan 8, 2024 20.41 20.63 20.41 20.63 19.73 10,756
Jan 5, 2024 20.52 20.52 20.48 20.52 19.62 3,242
Jan 4, 2024 20.59 20.72 20.42 20.60 19.70 14,138
Jan 3, 2024 20.57 20.70 20.47 20.63 19.73 7,411
Jan 2, 2024 20.75 20.79 20.66 20.75 19.84 9,256
Dec 29, 2023 0.33 Dividend
Dec 29, 2023 20.87 20.95 20.75 20.75 19.84 14,619
Dec 28, 2023 21.00 21.20 20.93 21.15 19.91 35,312
Dec 27, 2023 20.85 21.19 20.81 21.19 19.95 25,983
Dec 26, 2023 21.14 21.14 20.80 21.07 19.83 7,157

Related Tickers

SLMBP SLM Corporation
74.04
+0.05%
 
ATLCP Atlanticus Holdings Corporation
23.00
-0.22%
 
SYF-PB Synchrony Financial
25.88
-0.58%
 
COF-PJ Capital One Financial Corporation
18.06
-0.33%
 
COF-PK Capital One Financial Corporation
17.69
-0.90%
 
OMCC Old Market Capital Corporation
5.95
-1.00%
 
COF-PL Capital One Financial Corporation
16.68
-0.71%
 
COF-PN Capital One Financial Corporation
16.35
-0.67%
 
COF-PI Capital One Financial Corporation
18.94
-0.16%
 
RM Regional Management Corp.
33.36
+1.65%