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

NYSE - Nasdaq Real Time Price USD

Federal Agricultural Mortgage Corporation (AGM-PG)

Compare
19.23
+0.25
+(1.33%)
As of 10:30:29 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.1219.2319.0419.2319.237,597
Apr 16, 202518.6119.2218.6118.9818.9810,427
Apr 15, 202519.2119.2319.0019.0019.006,316
Apr 14, 202519.1019.1918.7719.1519.159,888
Apr 11, 202518.9218.9718.7518.9718.979,604
Apr 10, 202519.0219.0218.3718.9718.979,701
Apr 9, 202518.9119.2118.7819.1119.119,970
Apr 8, 202518.9419.0518.9119.0019.0010,293
Apr 7, 202518.6019.2318.5118.9218.9219,255
Apr 4, 202518.8218.9018.5418.8018.8017,767
Apr 3, 202519.0019.0818.7218.9918.9911,788
Apr 2, 202519.0519.1919.0019.1519.155,153
Apr 1, 2025 0.30 Dividend
Apr 1, 202519.5019.5019.1519.1719.179,105
Mar 31, 202519.5719.6719.4819.6019.3014,191
Mar 28, 202519.6519.6719.3919.4319.128,488
Mar 27, 202519.4219.6019.3519.4919.192,491
Mar 26, 202519.4819.5919.4719.5919.292,724
Mar 25, 202519.6519.6519.3119.5819.284,036
Mar 24, 202519.5219.6419.5019.6419.331,739
Mar 21, 202519.5719.6719.5719.5919.296,083
Mar 20, 202519.6619.6619.3019.5719.273,616
Mar 19, 202519.6719.6819.4519.6719.365,198
Mar 18, 202519.6919.6919.4519.6419.347,036
Mar 17, 202519.7019.7019.5319.6819.373,962
Mar 14, 202519.2619.5119.0719.4719.1711,096
Mar 13, 202519.1419.2119.1219.2118.915,892
Mar 12, 202519.1019.2118.9719.1518.8512,017
Mar 11, 202518.9918.9918.9518.9718.686,627
Mar 10, 202518.9219.1518.7918.8518.5633,289
Mar 7, 202519.4019.4018.9918.9918.6911,174
Mar 6, 202519.3819.5019.1719.1718.876,313
Mar 5, 202519.5519.5519.2919.4019.1011,101
Mar 4, 202519.7419.7419.3719.5419.2410,164
Mar 3, 202519.3619.6819.3619.6819.376,561
Feb 28, 202519.6019.6819.4319.4419.1412,254
Feb 27, 202519.7219.7219.4519.6019.304,537
Feb 26, 202519.5519.7019.4919.7019.392,931
Feb 25, 202519.3819.6919.3819.6919.388,879
Feb 24, 202519.3419.4919.2519.4919.197,417
Feb 21, 202519.2319.2819.2319.2418.942,147
Feb 20, 202519.4019.5319.2219.3919.0912,022
Feb 19, 202519.5019.5019.2719.3819.083,635
Feb 18, 202519.3719.6119.3719.5019.1916,108
Feb 14, 202519.5219.6119.4119.6119.3110,638
Feb 13, 202519.1319.3719.1319.3719.075,819
Feb 12, 202519.2019.2019.0019.1618.868,422
Feb 11, 202519.4119.4119.1719.1718.876,039
Feb 10, 202519.3119.4119.1919.4119.116,768
Feb 7, 202519.2719.3019.1419.2818.988,614
Feb 6, 202519.4019.4419.2319.3219.0212,415
Feb 5, 202519.2919.4419.2919.3719.077,038
Feb 4, 202518.9019.1618.8719.1618.8737,747
Feb 3, 202519.1119.8018.9218.9818.6821,611
Jan 31, 202519.8119.8419.0819.1018.8066,409
Jan 30, 202519.9219.9219.5819.7819.482,923
Jan 29, 202519.8919.8919.7319.8119.508,098
Jan 28, 202519.8419.9119.7519.8819.5712,106
Jan 27, 202519.6419.9019.5219.8419.537,324
Jan 24, 202519.4319.6319.4319.6319.324,645
Jan 23, 202519.3419.6519.3119.4719.1614,230
Jan 22, 202519.6519.6519.3719.4519.1513,990
Jan 21, 202519.2219.6519.2219.6519.3421,843
Jan 17, 202519.4219.4219.1019.3619.0614,025
Jan 16, 202519.1919.4219.0519.1918.896,542
Jan 15, 202518.8019.2018.8019.1118.819,511
Jan 14, 202518.6618.9118.5518.5918.3015,680
Jan 13, 202518.7518.8418.5618.6018.315,439
Jan 10, 202518.9319.0718.7118.9518.6514,513
Jan 8, 202519.1219.1618.9419.0118.712,543
Jan 7, 202519.5219.5219.1119.2518.958,358
Jan 6, 202519.6519.6519.3919.4219.126,063
Jan 3, 202519.5519.6319.4619.5919.297,568
Jan 2, 2025 0.30 Dividend
Jan 2, 202519.1519.4719.0519.4719.174,631
Dec 31, 202418.8119.4518.7019.4518.8546,890
Dec 30, 202418.8019.0918.5618.9018.3119,789
Dec 27, 202418.6618.8518.6218.8018.2218,516
Dec 26, 202418.9518.9518.5518.7718.1924,224
Dec 24, 202418.8519.0018.8218.9518.366,254
Dec 23, 202419.0819.0818.8819.0118.428,778
Dec 20, 202419.0019.1418.9319.0318.4415,125
Dec 19, 202419.1019.1518.7018.9418.3521,278
Dec 18, 202419.4219.4319.1019.1018.518,196
Dec 17, 202419.3719.3819.2119.3718.778,037
Dec 16, 202419.3319.3819.1519.2918.697,424
Dec 13, 202419.5019.5019.2119.2618.6626,461
Dec 12, 202419.6219.7719.4519.5018.908,705
Dec 11, 202419.7219.7619.6519.7619.152,065
Dec 10, 202419.7019.8619.5519.7219.118,147
Dec 9, 202419.7219.9319.7219.8319.2220,630
Dec 6, 202419.7419.9719.7119.9719.352,158
Dec 5, 202419.8019.9019.7419.8619.2413,152
Dec 4, 202419.8619.8919.8019.8119.2011,052
Dec 3, 202419.9019.9019.6619.9019.2813,186
Dec 2, 202419.9520.0219.8620.0019.387,127
Nov 29, 202419.8720.0519.8620.0219.402,568
Nov 27, 202419.7819.9319.7519.8619.241,473
Nov 26, 202419.8819.8819.6119.7919.1815,321
Nov 25, 202419.9620.2919.9620.1319.504,958
Nov 22, 202419.8619.9819.8319.8319.225,947
Nov 21, 202419.9120.0019.6619.8519.248,591
Nov 20, 202420.0020.0019.7219.8319.228,013
Nov 19, 202420.0520.1419.8020.0119.396,245
Nov 18, 202420.0020.2020.0020.0519.434,520
Nov 15, 202420.0920.0920.0020.0719.452,118
Nov 14, 202420.1920.1920.0020.1219.502,615
Nov 13, 202420.3320.3319.9920.0819.4610,898
Nov 12, 202420.7120.7120.1520.1519.5352,551
Nov 11, 202420.8520.8620.5120.6420.0015,358
Nov 8, 202420.8820.8820.7820.8720.2217,056
Nov 7, 202420.8020.9020.5420.7520.119,318
Nov 6, 202420.9321.0920.5220.5219.885,002
Nov 5, 202421.0521.1020.6921.1020.4511,952
Nov 4, 202420.9521.1020.9521.0620.413,914
Nov 1, 202420.8920.9920.8220.9920.342,878
Oct 31, 202421.2621.2620.8021.2220.564,377
Oct 30, 202420.5420.8420.5420.7520.113,168
Oct 29, 202420.8820.8820.4420.5419.906,636
Oct 28, 202421.2821.2820.6420.7820.1431,863
Oct 25, 202421.2821.2820.8420.9420.297,463
Oct 24, 202421.5021.5021.0121.0420.396,573
Oct 23, 202421.3421.4121.0821.0820.433,784
Oct 22, 202421.4921.5121.3221.4520.796,258
Oct 21, 202421.5722.1321.3221.5120.847,991
Oct 18, 202421.7121.9321.5521.5820.9211,107
Oct 17, 202422.1522.1521.7221.7221.0515,743
Oct 16, 202421.9122.1121.7822.0921.417,916
Oct 15, 202421.7221.9721.7021.8121.138,041
Oct 14, 202421.6521.8021.6321.8021.127,412
Oct 11, 202421.7021.7021.7021.7021.031,517
Oct 10, 202421.9421.9421.6621.8921.217,864
Oct 9, 202421.9922.0921.6821.6821.0110,180
Oct 8, 202421.6422.1021.5222.1021.426,651
Oct 7, 202421.8821.9221.5121.5220.858,118
Oct 4, 202421.9622.0821.6821.8521.176,047
Oct 3, 202421.9522.3521.8521.9021.2213,947
Oct 2, 202421.9822.2521.6622.1121.437,356
Oct 1, 2024 0.30 Dividend
Oct 1, 202422.0022.3621.8421.9221.2425,431
Sep 30, 202422.0622.1321.7322.1021.1232,231
Sep 27, 202421.6822.3621.6822.0721.0954,958
Sep 26, 202421.7521.7521.5421.7020.745,148
Sep 25, 202421.4021.7121.4021.6920.7354,545
Sep 24, 202421.5321.5321.2021.3520.4010,865
Sep 23, 202421.5921.6221.3621.4020.4510,182
Sep 20, 202421.4721.5321.4221.5220.5711,804
Sep 19, 202421.3621.4821.3621.4420.4911,325
Sep 18, 202421.1021.2720.9421.2720.337,467
Sep 17, 202421.0221.1520.9821.0520.1215,469
Sep 16, 202421.2121.2420.9020.9520.0261,663
Sep 13, 202420.9921.1420.9821.1220.188,770
Sep 12, 202420.8921.0320.8020.9019.9713,384
Sep 11, 202420.8520.8820.7920.8819.957,260
Sep 10, 202420.8220.8220.6820.7419.823,861
Sep 9, 202420.6520.7520.6320.6819.7616,636
Sep 6, 202420.7620.7820.5320.6019.6912,648
Sep 5, 202420.7421.0020.5420.6219.7143,177
Sep 4, 202420.7920.9020.6820.7319.814,908
Sep 3, 202420.8520.9220.7020.7519.835,026
Aug 30, 202420.9521.2420.6420.7019.7845,882
Aug 29, 202421.1421.2921.0321.0320.1012,163
Aug 28, 202421.0621.2821.0021.1420.206,022
Aug 27, 202420.9421.1420.9220.9820.055,341
Aug 26, 202421.0421.2420.9120.9119.9812,145
Aug 23, 202420.7721.1720.7720.9320.0013,597
Aug 22, 202421.3421.4120.9020.9320.008,867
Aug 21, 202421.3121.3121.1921.2920.354,966
Aug 20, 202421.0721.1120.9421.0920.165,653
Aug 19, 202421.1321.1320.8720.9220.0010,755
Aug 16, 202421.1421.1520.9521.0220.095,241
Aug 15, 202420.6620.9020.6620.7219.804,305
Aug 14, 202420.7420.8420.5020.5619.659,112
Aug 13, 202420.5820.6220.5420.5619.655,487
Aug 12, 202420.7020.7320.4020.5219.616,398
Aug 9, 202420.8020.8020.5620.6519.737,650
Aug 8, 202420.5220.8220.5220.6819.768,515
Aug 7, 202421.0721.0720.5520.5919.684,911
Aug 6, 202421.0021.0020.5020.8219.906,591
Aug 5, 202420.5020.5020.2220.4119.516,417
Aug 2, 202420.5120.6120.3120.5419.636,876
Aug 1, 202420.5820.6020.3320.5019.5910,242
Jul 31, 202420.4920.4920.2120.4219.517,166
Jul 30, 202420.6020.6020.3520.4519.554,773
Jul 29, 202420.6020.6020.3020.3619.466,804
Jul 26, 202420.6020.7420.2020.2019.306,930
Jul 25, 202420.1520.5120.1120.2719.375,060
Jul 24, 202420.5820.5820.1020.1519.2623,532
Jul 23, 202420.6820.7120.5520.7019.7810,028
Jul 22, 202420.7020.7920.6120.6719.758,198
Jul 19, 202420.4420.7620.4420.5719.6624,461
Jul 18, 202420.3520.6120.2820.2819.3915,071
Jul 17, 202420.5520.6520.3120.3519.4529,643
Jul 16, 202420.5420.5920.2420.4919.5828,618
Jul 15, 202420.2420.4720.0620.2119.3115,094
Jul 12, 202419.6620.1919.6619.9719.089,979
Jul 11, 202419.7520.1219.5019.5018.6427,679
Jul 10, 202419.4719.6519.4719.6518.7813,875
Jul 9, 202419.4919.5019.4119.4218.568,165
Jul 8, 202419.3819.5019.3819.5018.6422,394
Jul 5, 202419.2819.3419.2119.3318.4712,339
Jul 3, 202419.1419.2519.1419.2418.394,069
Jul 2, 2024 0.30 Dividend
Jul 2, 202419.0019.1519.0019.0418.205,665
Jul 1, 202419.4219.4219.0119.3918.242,315
Jun 28, 202419.5219.5219.3919.4618.313,139
Jun 27, 202419.6019.6019.2519.4018.2530,504
Jun 26, 202419.5619.5619.4319.4518.303,441
Jun 25, 202419.6819.7619.4719.5718.4122,177
Jun 24, 202419.5619.6519.5619.5818.423,481
Jun 21, 202419.5219.7919.5219.6118.459,557
Jun 20, 202419.7019.7719.5419.6918.522,368
Jun 18, 202419.6819.7919.6619.7018.533,737
Jun 17, 202419.6419.6719.5319.5518.398,226
Jun 14, 202420.1320.1319.9419.9418.76787
Jun 13, 202419.8119.9319.7119.8718.692,477
Jun 12, 202419.5620.0919.5619.8118.635,570
Jun 11, 202419.5519.8119.4119.6018.444,179
Jun 10, 202419.5919.7419.3619.4318.275,326
Jun 7, 202419.7019.7219.5719.5818.427,337
Jun 6, 202419.8619.8619.7019.7818.612,587
Jun 5, 202420.0120.0319.6619.7018.534,824
Jun 4, 202420.0520.1820.0020.0018.814,031
Jun 3, 202419.8520.2019.8519.9918.808,128
May 31, 202419.3220.0519.3219.9918.8011,654
May 30, 202419.3219.3719.3219.3718.22802
May 29, 202419.4519.4519.2519.3718.224,817
May 28, 202419.4519.7719.4219.4318.281,065
May 24, 202419.5019.5119.4519.4518.30910
May 23, 202419.3119.6519.3119.5118.354,810
May 22, 202419.8019.8019.6519.6718.505,195
May 21, 202419.8520.0019.7019.7018.539,409
May 20, 202419.8619.9819.6019.6518.486,573
May 17, 202419.6819.6819.6819.6818.51-
May 16, 202419.6619.9119.6019.6818.514,955
May 15, 202419.5619.7519.3519.6918.525,367
May 14, 202419.8419.8419.2519.4018.254,887
May 13, 202419.8419.8919.4319.7318.565,357
May 10, 202419.5019.5519.1919.2918.157,918
May 9, 202419.2519.4619.2519.2518.115,209
May 8, 202419.6819.6819.4019.5818.412,350
May 7, 202419.7319.8519.7319.7518.582,350
May 6, 202419.6819.7619.6319.6318.479,470
May 3, 202419.5319.5719.5119.5618.403,808
May 2, 202419.4319.4819.2519.3018.1611,748
May 1, 202419.2519.4919.2319.2418.106,665
Apr 30, 202419.3219.5819.3219.3518.202,676
Apr 29, 202419.6119.6119.4019.4018.251,681
Apr 26, 202419.6119.6119.3519.4618.311,913
Apr 25, 202419.6819.6819.4019.4318.287,402
Apr 24, 202419.8319.8519.6819.7818.611,716
Apr 23, 202419.7219.8719.7219.8618.68983
Apr 22, 202419.7019.8519.4619.7718.605,762
Apr 19, 202419.6520.0419.6520.0418.853,122
Apr 18, 202419.8020.0819.5019.6018.444,056
Apr 17, 202419.5020.1319.5019.7818.616,406

Related Tickers

ATLCP Atlanticus Holdings Corporation
22.82
-0.25%
 
SLMBP SLM Corporation
69.34
-0.09%
 
COF-PL Capital One Financial Corporation
15.91
+0.53%
 
COF-PN Capital One Financial Corporation
15.80
+0.70%
 
COF-PK Capital One Financial Corporation
16.94
+0.71%
 
COF-PI Capital One Financial Corporation
18.10
+0.39%
 
FCFS FirstCash Holdings, Inc.
121.01
+0.79%
 
COF-PJ Capital One Financial Corporation
17.38
+0.06%
 
PRAA PRA Group, Inc.
16.63
-0.06%
 
NNI Nelnet, Inc.
105.82
+0.20%