NYSE - Delayed Quote • USD
Federal Agricultural Mortgage Corporation (AGM-A)
At close: May 15 at 3:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| May 16, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| May 15, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 200 |
| May 14, 2024 | 142.34 | 142.34 | 138.60 | 138.60 | 138.60 | 500 |
| May 13, 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | 100 |
| May 10, 2024 | 139.00 | 139.48 | 138.99 | 139.48 | 139.48 | 500 |
| May 9, 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
| May 8, 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 200 |
| May 7, 2024 | 142.21 | 142.24 | 142.21 | 142.24 | 142.24 | 600 |
| May 6, 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | 400 |
| May 3, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| May 2, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 100 |
| May 1, 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | 100 |
| Apr 30, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | 200 |
| Apr 29, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| Apr 26, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| Apr 25, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | 300 |
| Apr 24, 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | 100 |
| Apr 23, 2024 | 148.36 | 151.00 | 148.36 | 151.00 | 151.00 | 1,200 |
| Apr 22, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| Apr 19, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| Apr 18, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | 200 |
| Apr 17, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Apr 16, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Apr 15, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 300 |
| Apr 12, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| Apr 11, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| Apr 10, 2024 | 144.98 | 144.98 | 142.75 | 142.75 | 142.75 | 300 |
| Apr 9, 2024 | 152.26 | 152.40 | 151.52 | 151.52 | 151.52 | 300 |
| Apr 8, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| Apr 5, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| Apr 4, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 300 |
| Apr 3, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| Apr 2, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 300 |
| Apr 1, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 200 |
| Mar 28, 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | 100 |
| Mar 27, 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | 200 |
| Mar 26, 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
| Mar 25, 2024 | 153.26 | 153.26 | 149.97 | 149.97 | 149.97 | 700 |
| Mar 22, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 21, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 20, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 19, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 18, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 15, 2024 | 151.54 | 157.00 | 151.54 | 157.00 | 157.00 | 600 |
| Mar 14, 2024 | 1.40 Dividend | |||||
| Mar 14, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Mar 13, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.10 | 500 |
| Mar 12, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 11, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 8, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 7, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | - |
| Mar 6, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 151.54 | 300 |
| Mar 5, 2024 | 149.89 | 159.00 | 149.89 | 159.00 | 157.53 | 300 |
| Mar 4, 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 150.04 | 300 |
| Mar 1, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 140.22 | - |
| Feb 29, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 140.22 | 200 |
| Feb 28, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.71 | 100 |
| Feb 27, 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 137.71 | 100 |
| Feb 26, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.15 | - |
| Feb 23, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.15 | - |
| Feb 22, 2024 | 145.00 | 146.50 | 145.00 | 146.50 | 145.15 | 400 |
| Feb 21, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 138.82 | 400 |
| Feb 20, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 147.51 | - |
| Feb 16, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 147.51 | - |
| Feb 15, 2024 | 146.94 | 148.89 | 146.50 | 148.89 | 147.51 | 1,400 |
| Feb 14, 2024 | 139.98 | 141.98 | 139.98 | 141.98 | 140.67 | 1,900 |
| Feb 13, 2024 | 140.78 | 140.78 | 139.45 | 140.25 | 138.95 | 2,600 |
| Feb 12, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.10 | 200 |
| Feb 9, 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 144.87 | - |
| Feb 8, 2024 | 148.42 | 148.42 | 146.22 | 146.22 | 144.87 | 800 |
| Feb 7, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 149.89 | - |
| Feb 6, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 149.89 | 100 |
| Feb 5, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | - |
| Feb 2, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | - |
| Feb 1, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | - |
| Jan 31, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 152.75 | 200 |
| Jan 30, 2024 | 152.50 | 155.56 | 152.45 | 152.45 | 151.04 | 700 |
| Jan 29, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 26, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 25, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 24, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 23, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 150.49 | - |
| Jan 22, 2024 | 151.41 | 151.89 | 151.41 | 151.89 | 150.49 | 400 |
| Jan 19, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | - |
| Jan 18, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | - |
| Jan 17, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | - |
| Jan 16, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 139.71 | 200 |
| Jan 12, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 11, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 10, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 9, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 8, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | - |
| Jan 5, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 150.06 | 400 |
| Jan 4, 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 150.48 | 600 |
| Jan 3, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.67 | - |
| Jan 2, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.67 | - |
| Dec 29, 2023 | 159.49 | 159.49 | 157.12 | 157.12 | 155.67 | 700 |
| Dec 28, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 27, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 26, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 22, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 21, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 20, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 19, 2023 | 142.03 | 142.03 | 142.03 | 142.03 | 140.72 | - |
| Dec 18, 2023 | 143.51 | 143.51 | 142.03 | 142.03 | 140.72 | 700 |
| Dec 15, 2023 | 144.29 | 144.70 | 140.46 | 144.51 | 143.17 | 16,200 |
| Dec 14, 2023 | 1.10 Dividend | |||||
| Dec 14, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 136.59 | - |
| Dec 13, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| Dec 12, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| Dec 11, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| Dec 8, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| Dec 7, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| Dec 6, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | - |
| Dec 5, 2023 | 137.86 | 137.86 | 137.86 | 137.86 | 135.50 | 300 |
| Dec 4, 2023 | 128.32 | 128.32 | 128.32 | 128.32 | 126.12 | - |
| Dec 1, 2023 | 128.32 | 128.32 | 128.32 | 128.32 | 126.12 | - |
| Nov 30, 2023 | 128.32 | 128.32 | 128.32 | 128.32 | 126.12 | - |
| Nov 29, 2023 | 128.32 | 128.32 | 128.32 | 128.32 | 126.12 | 1,300 |
| Nov 28, 2023 | 128.17 | 128.17 | 128.17 | 128.17 | 125.97 | - |
| Nov 27, 2023 | 128.17 | 128.17 | 128.17 | 128.17 | 125.97 | 300 |
| Nov 24, 2023 | 130.28 | 130.28 | 130.28 | 130.28 | 128.05 | - |
| Nov 22, 2023 | 130.28 | 130.28 | 130.28 | 130.28 | 128.05 | - |
| Nov 21, 2023 | 130.28 | 130.28 | 130.28 | 130.28 | 128.05 | - |
| Nov 20, 2023 | 130.92 | 130.92 | 130.28 | 130.28 | 128.05 | 700 |
| Nov 17, 2023 | 133.50 | 133.50 | 131.58 | 131.58 | 129.32 | 500 |
| Nov 16, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 131.21 | 200 |
| Nov 15, 2023 | 132.75 | 134.51 | 132.74 | 133.50 | 131.21 | 1,200 |
| Nov 14, 2023 | 128.11 | 132.90 | 126.84 | 132.00 | 129.74 | 1,800 |
| Nov 13, 2023 | 133.49 | 133.49 | 133.49 | 133.49 | 131.20 | - |
| Nov 10, 2023 | 133.49 | 133.49 | 133.49 | 133.49 | 131.20 | - |
| Nov 9, 2023 | 133.49 | 133.49 | 133.49 | 133.49 | 131.20 | - |
| Nov 8, 2023 | 133.49 | 133.49 | 133.49 | 133.49 | 131.20 | - |
| Nov 7, 2023 | 133.49 | 133.49 | 133.49 | 133.49 | 131.20 | - |
| Nov 6, 2023 | 133.49 | 133.49 | 133.49 | 133.49 | 131.20 | - |
| Nov 3, 2023 | 131.51 | 133.49 | 131.51 | 133.49 | 131.20 | 400 |
| Nov 2, 2023 | 126.98 | 126.98 | 126.98 | 126.98 | 124.80 | 300 |
| Nov 1, 2023 | 117.57 | 117.57 | 117.57 | 117.57 | 115.55 | - |
| Oct 31, 2023 | 117.57 | 117.57 | 117.57 | 117.57 | 115.55 | - |
| Oct 30, 2023 | 117.57 | 117.57 | 117.57 | 117.57 | 115.55 | - |
| Oct 27, 2023 | 112.39 | 117.57 | 112.39 | 117.57 | 115.55 | 700 |
| Oct 26, 2023 | 112.39 | 112.39 | 112.39 | 112.39 | 110.46 | 400 |
| Oct 25, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.06 | 600 |
| Oct 24, 2023 | 113.00 | 113.23 | 113.00 | 113.23 | 111.29 | 400 |
| Oct 23, 2023 | 112.92 | 114.24 | 112.92 | 114.24 | 112.28 | 400 |
| Oct 20, 2023 | 114.27 | 116.19 | 114.27 | 116.19 | 114.20 | 400 |
| Oct 19, 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 114.80 | 100 |
| Oct 18, 2023 | 120.78 | 120.78 | 120.78 | 120.78 | 118.71 | - |
| Oct 17, 2023 | 122.77 | 122.77 | 120.78 | 120.78 | 118.71 | 1,000 |
| Oct 16, 2023 | 118.96 | 118.96 | 118.79 | 118.79 | 116.75 | 500 |
| Oct 13, 2023 | 120.89 | 120.89 | 120.89 | 120.89 | 118.82 | 200 |
| Oct 12, 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 120.74 | - |
| Oct 11, 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 120.74 | 300 |
| Oct 10, 2023 | 122.41 | 122.41 | 122.41 | 122.41 | 120.31 | - |
| Oct 9, 2023 | 122.41 | 122.41 | 122.41 | 122.41 | 120.31 | - |
| Oct 6, 2023 | 120.11 | 122.41 | 120.11 | 122.41 | 120.31 | 700 |
| Oct 5, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 119.91 | 200 |
| Oct 4, 2023 | 121.50 | 121.50 | 121.49 | 121.49 | 119.41 | 400 |
| Oct 3, 2023 | 120.68 | 120.68 | 120.68 | 120.68 | 118.61 | 200 |
| Oct 2, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 125.81 | - |
| Sep 29, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 125.81 | - |
| Sep 28, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 125.81 | - |
| Sep 27, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 125.81 | - |
| Sep 26, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 125.81 | 100 |
| Sep 25, 2023 | 129.36 | 129.36 | 129.36 | 129.36 | 127.14 | - |
| Sep 22, 2023 | 129.36 | 129.36 | 129.36 | 129.36 | 127.14 | 100 |
| Sep 21, 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 130.82 | - |
| Sep 20, 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 130.82 | 200 |
| Sep 19, 2023 | 135.26 | 135.26 | 135.26 | 135.26 | 132.94 | 100 |
| Sep 18, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 134.45 | - |
| Sep 15, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 134.45 | 1,400 |
| Sep 14, 2023 | 1.10 Dividend | |||||
| Sep 14, 2023 | 142.51 | 142.51 | 142.51 | 142.51 | 140.07 | 400 |
| Sep 13, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Sep 12, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Sep 11, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Sep 8, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Sep 7, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Sep 6, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Sep 5, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Sep 1, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 31, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 30, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 29, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 28, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 25, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 24, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 23, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | - |
| Aug 22, 2023 | 142.09 | 142.09 | 142.09 | 142.09 | 138.57 | 100 |
| Aug 21, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 137.51 | - |
| Aug 18, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 137.51 | 1,400 |
| Aug 17, 2023 | 148.81 | 148.81 | 148.81 | 148.81 | 145.13 | - |
| Aug 16, 2023 | 148.81 | 148.81 | 148.81 | 148.81 | 145.13 | - |
| Aug 15, 2023 | 148.81 | 148.81 | 148.81 | 148.81 | 145.13 | - |
| Aug 14, 2023 | 148.81 | 148.81 | 148.81 | 148.81 | 145.13 | 200 |
| Aug 11, 2023 | 146.58 | 146.58 | 146.55 | 146.55 | 142.92 | 600 |
| Aug 10, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 138.48 | - |
| Aug 9, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 138.48 | - |
| Aug 8, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 138.48 | 500 |
| Aug 7, 2023 | 135.33 | 135.33 | 135.33 | 135.33 | 131.98 | - |
| Aug 4, 2023 | 135.33 | 135.33 | 135.33 | 135.33 | 131.98 | - |
| Aug 3, 2023 | 135.33 | 135.33 | 135.33 | 135.33 | 131.98 | - |
| Aug 2, 2023 | 134.85 | 135.33 | 134.85 | 135.33 | 131.98 | 1,400 |
| Aug 1, 2023 | 132.01 | 132.01 | 132.01 | 132.01 | 128.74 | - |
| Jul 31, 2023 | 132.01 | 132.01 | 132.01 | 132.01 | 128.74 | 300 |
| Jul 28, 2023 | 132.01 | 132.01 | 131.38 | 131.38 | 128.13 | 900 |
| Jul 27, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 127.76 | - |
| Jul 26, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 127.76 | - |
| Jul 25, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 127.76 | 300 |
| Jul 24, 2023 | 129.33 | 129.33 | 129.33 | 129.33 | 126.13 | - |
| Jul 21, 2023 | 129.33 | 129.33 | 129.33 | 129.33 | 126.13 | - |
| Jul 20, 2023 | 129.33 | 129.33 | 129.33 | 129.33 | 126.13 | - |
| Jul 19, 2023 | 129.33 | 129.33 | 129.33 | 129.33 | 126.13 | - |
| Jul 18, 2023 | 129.29 | 129.33 | 129.29 | 129.33 | 126.13 | 300 |
| Jul 17, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 121.71 | 100 |
| Jul 14, 2023 | 123.27 | 124.32 | 123.27 | 124.32 | 121.24 | 1,200 |
| Jul 13, 2023 | 119.99 | 120.00 | 119.94 | 120.00 | 117.03 | 5,000 |
| Jul 12, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | - |
| Jul 11, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | - |
| Jul 10, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | - |
| Jul 7, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | - |
| Jul 6, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | - |
| Jul 5, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | - |
| Jul 3, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | - |
| Jun 30, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 118.98 | 100 |
| Jun 29, 2023 | 122.96 | 122.96 | 122.96 | 122.96 | 119.92 | - |
| Jun 28, 2023 | 122.96 | 122.96 | 122.96 | 122.96 | 119.92 | 300 |
| Jun 27, 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 120.41 | - |
| Jun 26, 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 120.41 | - |
| Jun 23, 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 120.41 | - |
| Jun 22, 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 120.41 | - |
| Jun 21, 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 120.41 | - |
| Jun 20, 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 120.41 | - |
| Jun 16, 2023 | 130.77 | 130.77 | 123.47 | 123.47 | 120.41 | 700 |
| Jun 15, 2023 | 1.10 Dividend | |||||
| Jun 15, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 124.12 | - |
| Jun 14, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 123.05 | - |
| Jun 13, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 123.05 | - |
| Jun 12, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 123.05 | - |
| Jun 9, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 123.05 | - |
| Jun 8, 2023 | 125.95 | 127.27 | 125.95 | 127.27 | 123.05 | 300 |
| Jun 7, 2023 | 121.77 | 121.77 | 121.77 | 121.77 | 117.73 | - |
| Jun 6, 2023 | 121.95 | 122.00 | 121.77 | 121.77 | 117.73 | 800 |
| Jun 5, 2023 | 119.56 | 119.56 | 119.56 | 119.56 | 115.59 | - |
| Jun 2, 2023 | 119.56 | 119.56 | 119.56 | 119.56 | 115.59 | - |
| Jun 1, 2023 | 119.56 | 119.56 | 119.56 | 119.56 | 115.59 | - |
| May 31, 2023 | 119.56 | 119.56 | 119.56 | 119.56 | 115.59 | - |
| May 30, 2023 | 122.00 | 122.00 | 119.56 | 119.56 | 115.59 | 800 |
| May 26, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 115.05 | - |
| May 25, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 115.05 | - |
| May 24, 2023 | 116.00 | 119.00 | 116.00 | 119.00 | 115.05 | 2,000 |
| May 23, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 112.15 | - |
| May 22, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 112.15 | - |
| May 19, 2023 | 118.08 | 118.08 | 116.00 | 116.00 | 112.15 | 500 |
| May 18, 2023 | 115.41 | 116.19 | 115.41 | 116.19 | 112.33 | 700 |
Related Tickers
ATLCP Atlanticus Holdings Corporation
22.80
-0.09%
AIFLY Aiful Corporation
1.4100
+29.36%
CPB1.DU CPI Card Group Inc
22.60
+1.80%
YRRA.F Zip Co Limited
0.7500
-3.23%
GMZ.DE Ally Financial Inc
37.01
-0.83%
YRR.DU Zip Co Ltd
0.7350
0.00%
AAU.DU Aiful Corp
2.3800
+1.71%
KRTA.F Krungthai Card Public Company Limited
1.0700
0.00%
EDNMF Edenred SE
48.60
-8.30%
HYPOF Hypoport SE
105.87
-42.85%