Federal Agricultural Mortgage Corporation (AGM-PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.53 | 19.57 | 19.51 | 19.56 | 19.56 | 3,808 |
| 02 May 2024 | 19.43 | 19.48 | 19.25 | 19.30 | 19.30 | 11,748 |
| 01 May 2024 | 19.25 | 19.49 | 19.23 | 19.24 | 19.24 | 6,665 |
| 30 Apr 2024 | 19.32 | 19.58 | 19.32 | 19.35 | 19.35 | 2,676 |
| 29 Apr 2024 | 19.61 | 19.61 | 19.40 | 19.40 | 19.40 | 1,681 |
| 26 Apr 2024 | 19.61 | 19.61 | 19.35 | 19.46 | 19.46 | 1,913 |
| 25 Apr 2024 | 19.68 | 19.68 | 19.40 | 19.43 | 19.43 | 7,402 |
| 24 Apr 2024 | 19.83 | 19.85 | 19.68 | 19.78 | 19.78 | 1,716 |
| 23 Apr 2024 | 19.72 | 19.87 | 19.72 | 19.86 | 19.86 | 983 |
| 22 Apr 2024 | 19.70 | 19.85 | 19.46 | 19.77 | 19.77 | 5,762 |
| 19 Apr 2024 | 19.65 | 20.04 | 19.65 | 20.04 | 20.04 | 3,122 |
| 18 Apr 2024 | 19.80 | 20.08 | 19.50 | 19.60 | 19.60 | 4,056 |
| 17 Apr 2024 | 19.50 | 20.13 | 19.50 | 19.78 | 19.78 | 6,406 |
| 16 Apr 2024 | 19.30 | 19.40 | 19.15 | 19.30 | 19.30 | 3,119 |
| 15 Apr 2024 | 20.17 | 20.17 | 19.07 | 19.31 | 19.31 | 8,627 |
| 12 Apr 2024 | 20.22 | 20.22 | 19.91 | 20.00 | 20.00 | 5,346 |
| 11 Apr 2024 | 20.32 | 20.32 | 19.80 | 20.11 | 20.11 | 10,276 |
| 10 Apr 2024 | 20.55 | 20.55 | 20.34 | 20.34 | 20.34 | 5,489 |
| 09 Apr 2024 | 20.61 | 20.67 | 20.53 | 20.67 | 20.67 | 5,684 |
| 08 Apr 2024 | 20.44 | 20.89 | 20.44 | 20.54 | 20.54 | 8,157 |
| 05 Apr 2024 | 20.32 | 20.63 | 20.32 | 20.44 | 20.44 | 2,986 |
| 04 Apr 2024 | 20.67 | 20.69 | 20.42 | 20.42 | 20.42 | 6,454 |
| 03 Apr 2024 | 20.50 | 20.54 | 20.44 | 20.45 | 20.45 | 2,004 |
| 02 Apr 2024 | 20.31 | 20.57 | 20.31 | 20.36 | 20.36 | 11,200 |
| 01 Apr 2024 | 20.33 | 20.54 | 20.33 | 20.52 | 20.52 | 2,864 |
| 28 Mar 2024 | 20.56 | 20.56 | 20.30 | 20.37 | 20.37 | 3,356 |
| 28 Mar 2024 | 0.304688 Dividend | |||||
| 27 Mar 2024 | 20.68 | 20.82 | 20.62 | 20.62 | 20.32 | 15,138 |
| 26 Mar 2024 | 20.85 | 20.86 | 20.71 | 20.71 | 20.40 | 16,063 |
| 25 Mar 2024 | 20.72 | 20.74 | 20.64 | 20.64 | 20.34 | 3,634 |
| 22 Mar 2024 | 20.79 | 20.79 | 20.69 | 20.69 | 20.38 | 5,315 |
| 21 Mar 2024 | 20.76 | 20.76 | 20.63 | 20.63 | 20.33 | 8,101 |
| 20 Mar 2024 | 20.40 | 20.57 | 20.31 | 20.54 | 20.24 | 4,920 |
| 19 Mar 2024 | 20.52 | 20.61 | 20.15 | 20.47 | 20.17 | 20,441 |
| 18 Mar 2024 | 20.58 | 20.58 | 20.45 | 20.47 | 20.17 | 3,146 |
| 15 Mar 2024 | 20.88 | 20.88 | 20.45 | 20.51 | 20.21 | 11,074 |
| 14 Mar 2024 | 20.75 | 20.75 | 20.60 | 20.60 | 20.30 | 3,104 |
| 13 Mar 2024 | 20.87 | 20.89 | 20.67 | 20.67 | 20.36 | 6,877 |
| 12 Mar 2024 | 20.84 | 21.18 | 20.52 | 20.70 | 20.39 | 4,618 |
| 11 Mar 2024 | 20.65 | 20.65 | 20.55 | 20.55 | 20.25 | 3,321 |
| 08 Mar 2024 | 20.77 | 20.79 | 20.57 | 20.67 | 20.36 | 6,267 |
| 07 Mar 2024 | 20.81 | 20.98 | 20.60 | 20.62 | 20.32 | 12,138 |
| 06 Mar 2024 | 20.81 | 21.16 | 20.56 | 20.56 | 20.26 | 2,970 |
| 05 Mar 2024 | 21.00 | 21.00 | 20.56 | 20.69 | 20.38 | 5,362 |
| 04 Mar 2024 | 20.51 | 20.70 | 20.51 | 20.58 | 20.28 | 1,165 |
| 01 Mar 2024 | 21.28 | 21.28 | 20.51 | 20.51 | 20.21 | 3,334 |
| 29 Feb 2024 | 20.50 | 20.70 | 20.46 | 20.46 | 20.16 | 7,389 |
| 28 Feb 2024 | 20.76 | 20.80 | 20.60 | 20.60 | 20.30 | 7,820 |
| 27 Feb 2024 | 20.70 | 20.70 | 20.52 | 20.65 | 20.34 | 9,432 |
| 26 Feb 2024 | 20.38 | 20.92 | 20.38 | 20.69 | 20.38 | 1,684 |
| 23 Feb 2024 | 20.77 | 20.80 | 20.61 | 20.63 | 20.33 | 4,814 |
| 22 Feb 2024 | 20.60 | 20.80 | 20.37 | 20.37 | 20.07 | 3,533 |
| 21 Feb 2024 | 20.26 | 20.55 | 20.26 | 20.34 | 20.04 | 5,628 |
| 20 Feb 2024 | 20.21 | 20.21 | 20.12 | 20.17 | 19.88 | 1,111 |
| 16 Feb 2024 | 20.20 | 20.33 | 20.20 | 20.33 | 20.03 | 1,001 |
| 15 Feb 2024 | 20.55 | 20.57 | 20.26 | 20.47 | 20.17 | 11,964 |
| 14 Feb 2024 | 20.49 | 20.50 | 20.08 | 20.08 | 19.78 | 4,309 |
| 13 Feb 2024 | 20.79 | 20.80 | 20.50 | 20.50 | 20.20 | 2,380 |
| 12 Feb 2024 | 20.94 | 21.10 | 20.85 | 20.89 | 20.58 | 5,991 |
| 09 Feb 2024 | 20.43 | 20.92 | 20.43 | 20.81 | 20.50 | 5,262 |
| 08 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.39 | - |
| 07 Feb 2024 | 20.83 | 20.83 | 20.62 | 20.70 | 20.39 | 700 |
| 06 Feb 2024 | 20.70 | 20.70 | 20.49 | 20.53 | 20.23 | 2,277 |
| 05 Feb 2024 | 20.65 | 20.76 | 20.55 | 20.57 | 20.27 | 7,290 |
| 02 Feb 2024 | 21.00 | 21.04 | 20.70 | 20.80 | 20.49 | 3,891 |
| 01 Feb 2024 | 20.81 | 21.39 | 20.62 | 21.39 | 21.07 | 2,859 |
| 31 Jan 2024 | 20.65 | 20.81 | 20.55 | 20.81 | 20.50 | 15,093 |
| 30 Jan 2024 | 20.56 | 20.75 | 20.54 | 20.71 | 20.40 | 16,205 |
| 29 Jan 2024 | 20.24 | 20.58 | 20.24 | 20.46 | 20.16 | 14,913 |
| 26 Jan 2024 | 20.22 | 20.44 | 20.22 | 20.40 | 20.10 | 6,141 |
| 25 Jan 2024 | 19.98 | 20.15 | 19.87 | 20.08 | 19.78 | 11,626 |
| 24 Jan 2024 | 19.65 | 20.00 | 19.65 | 19.88 | 19.59 | 16,525 |
| 23 Jan 2024 | 19.66 | 19.66 | 19.57 | 19.60 | 19.31 | 9,478 |
| 22 Jan 2024 | 19.48 | 19.61 | 19.48 | 19.59 | 19.30 | 14,472 |
| 19 Jan 2024 | 19.26 | 19.42 | 19.25 | 19.39 | 19.10 | 5,139 |
| 18 Jan 2024 | 19.48 | 19.48 | 19.30 | 19.38 | 19.09 | 5,641 |
| 17 Jan 2024 | 19.43 | 19.43 | 19.36 | 19.43 | 19.14 | 12,303 |
| 16 Jan 2024 | 19.57 | 19.57 | 19.44 | 19.45 | 19.16 | 5,109 |
| 12 Jan 2024 | 19.45 | 19.54 | 19.45 | 19.49 | 19.20 | 3,427 |
| 11 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.14 | - |
| 10 Jan 2024 | 19.35 | 19.50 | 19.35 | 19.43 | 19.14 | 7,689 |
| 09 Jan 2024 | 19.21 | 19.29 | 19.18 | 19.28 | 18.99 | 4,753 |
| 08 Jan 2024 | 19.06 | 19.22 | 19.05 | 19.18 | 18.90 | 4,336 |
| 05 Jan 2024 | 19.13 | 19.18 | 19.12 | 19.12 | 18.84 | 1,930 |
| 04 Jan 2024 | 19.10 | 19.30 | 19.03 | 19.24 | 18.96 | 16,867 |
| 03 Jan 2024 | 19.05 | 19.16 | 19.04 | 19.16 | 18.88 | 3,917 |
| 02 Jan 2024 | 19.10 | 19.32 | 19.10 | 19.27 | 18.99 | 2,353 |
| 29 Dec 2023 | 19.25 | 19.53 | 19.10 | 19.10 | 18.82 | 8,272 |
| 29 Dec 2023 | 0.304688 Dividend | |||||
| 28 Dec 2023 | 19.62 | 19.62 | 19.29 | 19.29 | 18.70 | 18,673 |
| 27 Dec 2023 | 19.55 | 19.70 | 19.46 | 19.65 | 19.05 | 17,158 |
| 26 Dec 2023 | 19.50 | 19.62 | 19.50 | 19.60 | 19.01 | 17,827 |
| 22 Dec 2023 | 19.70 | 19.70 | 19.46 | 19.58 | 18.99 | 10,282 |
| 21 Dec 2023 | 19.65 | 19.72 | 19.28 | 19.58 | 18.98 | 19,859 |
| 20 Dec 2023 | 19.35 | 19.68 | 19.35 | 19.56 | 18.97 | 14,708 |
| 19 Dec 2023 | 19.60 | 19.60 | 19.26 | 19.35 | 18.76 | 15,724 |
| 18 Dec 2023 | 19.41 | 19.50 | 19.26 | 19.50 | 18.91 | 7,901 |
| 15 Dec 2023 | 19.39 | 19.45 | 19.34 | 19.37 | 18.78 | 3,558 |
| 14 Dec 2023 | 18.96 | 19.45 | 18.96 | 19.45 | 18.86 | 20,282 |
| 13 Dec 2023 | 18.88 | 19.02 | 18.50 | 18.90 | 18.33 | 24,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.