Singapore markets closed

Federal Agricultural Mortgage Corporation (AGM-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.16+0.03 (+0.12%)
As of 10:23AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202425.1325.1725.1625.1625.16923
20 May 202425.1325.1325.1325.1325.13418
17 May 202425.1625.1925.1625.1725.171,414
16 May 202425.1225.1425.1225.1325.131,116
15 May 202425.2725.2725.2725.2725.27-
14 May 202425.2725.2725.2725.2725.27-
13 May 202425.2725.2725.2725.2725.27-
10 May 202425.2725.2725.2725.2725.27280
09 May 202425.2825.2825.2825.2825.28341
08 May 202425.1225.1225.1225.1225.12-
07 May 202425.1225.1225.1225.1225.12266
06 May 202425.1425.1425.1425.1425.14105
03 May 202425.1425.1425.1425.1425.14400
02 May 202425.0625.1025.0625.1025.10561
01 May 202425.1625.1625.1625.1625.16-
30 Apr 202425.1325.1625.1325.1625.161,218
29 Apr 202425.0925.0925.0925.0925.09-
26 Apr 202425.0525.0925.0525.0925.091,887
25 Apr 202425.0525.0825.0525.0825.08458
24 Apr 202425.0625.0625.0525.0525.05900
23 Apr 202425.0525.0525.0525.0525.05-
22 Apr 202425.0525.0525.0525.0525.05-
19 Apr 202425.0825.0825.0525.0525.05784
18 Apr 202425.0525.0525.0525.0525.05197
17 Apr 202425.1225.1225.0525.0925.09829
16 Apr 202425.0525.1025.0525.1025.10682
15 Apr 202425.0625.0725.0525.0725.0712,159
12 Apr 202425.0525.1425.0225.1425.141,614
11 Apr 202425.0625.1125.0625.1025.104,062
10 Apr 202425.0525.0825.0225.0425.041,935
09 Apr 202425.1925.1925.1925.1925.19-
08 Apr 202425.1925.1925.1925.1925.19939
05 Apr 202425.0325.0325.0325.0325.03596
04 Apr 202425.0525.1625.0525.0525.054,650
03 Apr 202425.0525.0925.0525.0925.09923
02 Apr 202425.1625.1625.1025.1025.101,519
01 Apr 202425.0325.0325.0325.0325.03140
28 Mar 202425.0825.0825.0725.0825.08682
28 Mar 20240.375 Dividend
27 Mar 202425.3725.4025.2025.4025.021,417
26 Mar 202425.2525.2525.2325.2324.861,087
25 Mar 202425.2125.3325.2125.3324.96280
22 Mar 202425.2725.2725.2125.2124.84813
21 Mar 202425.2025.2025.2025.2024.83-
20 Mar 202425.2225.2225.2025.2024.832,550
19 Mar 202425.1925.1925.1925.1924.821,896
18 Mar 202425.1525.1825.1525.1624.794,239
15 Mar 202425.1325.1325.1325.1324.76609
14 Mar 202425.0925.1125.0925.1124.74714
13 Mar 202425.0925.0925.0925.0924.72142
12 Mar 202425.0925.0925.0925.0924.72-
11 Mar 202425.0525.1025.0525.0924.721,860
08 Mar 202425.0825.0925.0825.0924.72335
07 Mar 202425.0325.0425.0325.0424.67218
06 Mar 202425.0525.0725.0025.0024.638,631
05 Mar 202425.1925.1925.0225.0224.65400
04 Mar 202425.0425.0625.0425.0624.69800
01 Mar 202425.1125.1125.1125.1124.74-
29 Feb 202425.1125.1325.1125.1124.74812
28 Feb 202425.0925.1325.0225.0224.654,183
27 Feb 202425.0125.0125.0125.0124.64611
26 Feb 202425.0925.0925.0625.0624.69409
23 Feb 202425.0125.0125.0125.0124.64120
22 Feb 202424.9925.0724.9925.0624.697,381
21 Feb 202425.0025.0025.0025.0024.63-
20 Feb 202425.0825.0825.0025.0024.633,708
16 Feb 202424.9625.0524.9325.0424.671,829
15 Feb 202425.0025.0024.9524.9524.58864
14 Feb 202424.9524.9524.9524.9524.583,217
13 Feb 202424.9524.9524.9224.9224.554,054
12 Feb 202425.0025.0125.0025.0024.63836
09 Feb 202425.0025.0524.9824.9824.6110,075
08 Feb 202424.9625.0624.9625.0624.693,705
07 Feb 202425.0025.0024.9525.0024.632,852
06 Feb 202425.0025.0025.0025.0024.631,540
05 Feb 202425.1225.1225.1225.1224.75100
02 Feb 202425.0525.0525.0525.0524.68-
01 Feb 202425.0025.0524.9525.0524.681,750
31 Jan 202424.9925.0024.9025.0024.632,447
30 Jan 202425.0125.0525.0025.0524.683,510
29 Jan 202425.0525.0725.0125.0324.661,465
26 Jan 202425.0525.1325.0525.1324.76602
25 Jan 202424.9425.0424.9025.0424.672,121
24 Jan 202425.0025.0025.0025.0024.63326
23 Jan 202424.9425.0224.9025.0224.66117,964
22 Jan 202424.9424.9624.8924.9024.5310,563
19 Jan 202424.8324.9424.8024.9424.5715,612
18 Jan 202424.8724.8724.7324.8024.4311,885
17 Jan 202424.8624.9024.8024.8024.433,279
16 Jan 202424.9224.9224.8224.8224.451,401
12 Jan 202424.8524.8524.6824.8324.468,840
11 Jan 202424.6324.8024.6024.8024.4343,949
10 Jan 202424.6724.7924.6624.6824.326,504
09 Jan 202424.8324.8324.4424.6324.27911,648
08 Jan 202424.7524.9224.7024.8324.465,441
05 Jan 202424.7824.8924.7824.8524.48798
04 Jan 202424.9524.9524.6124.7824.41349,182
03 Jan 202425.1025.1025.0025.0024.63732
02 Jan 202425.0325.2625.0325.1524.771,171
29 Dec 202325.1425.1425.0225.0324.661,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...