Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,140.81 +61.95 (+0.77%) Bitcoin USD
63,447.12 -223.48 (-0.35%) CMC Crypto 200
1,324.36 -72.17 (-5.16%)
Federal Agricultural Mortgage Corporation (AGM-PD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.65 | 22.78 | 22.65 | 22.78 | 22.78 | 1,425 |
| 25 Apr 2024 | 22.80 | 22.80 | 22.63 | 22.68 | 22.68 | 6,895 |
| 24 Apr 2024 | 22.90 | 22.90 | 22.78 | 22.82 | 22.82 | 4,193 |
| 23 Apr 2024 | 22.84 | 22.98 | 22.84 | 22.94 | 22.94 | 3,285 |
| 22 Apr 2024 | 22.80 | 22.88 | 22.80 | 22.87 | 22.87 | 2,324 |
| 19 Apr 2024 | 22.80 | 22.95 | 22.68 | 22.95 | 22.95 | 6,266 |
| 18 Apr 2024 | 23.02 | 23.02 | 22.91 | 22.96 | 22.96 | 2,342 |
| 17 Apr 2024 | 23.39 | 23.42 | 23.03 | 23.12 | 23.12 | 3,948 |
| 16 Apr 2024 | 22.91 | 23.28 | 22.81 | 23.01 | 23.01 | 5,502 |
| 15 Apr 2024 | 23.54 | 23.54 | 22.96 | 23.05 | 23.05 | 9,291 |
| 12 Apr 2024 | 23.40 | 23.53 | 23.40 | 23.43 | 23.43 | 1,123 |
| 11 Apr 2024 | 23.47 | 23.47 | 23.34 | 23.34 | 23.34 | 5,331 |
| 10 Apr 2024 | 23.73 | 23.74 | 23.54 | 23.54 | 23.54 | 2,293 |
| 09 Apr 2024 | 23.62 | 23.99 | 23.57 | 23.74 | 23.74 | 2,588 |
| 08 Apr 2024 | 23.88 | 23.88 | 23.69 | 23.74 | 23.74 | 8,775 |
| 05 Apr 2024 | 23.84 | 23.99 | 23.84 | 23.99 | 23.99 | 2,939 |
| 04 Apr 2024 | 23.89 | 24.00 | 23.74 | 23.89 | 23.89 | 5,212 |
| 03 Apr 2024 | 23.90 | 23.93 | 23.64 | 23.89 | 23.89 | 5,590 |
| 02 Apr 2024 | 24.25 | 24.25 | 23.74 | 23.93 | 23.93 | 7,014 |
| 01 Apr 2024 | 24.50 | 24.50 | 24.08 | 24.24 | 24.24 | 4,106 |
| 28 Mar 2024 | 24.31 | 24.31 | 24.00 | 24.00 | 24.00 | 2,939 |
| 28 Mar 2024 | 0.35625 Dividend | |||||
| 27 Mar 2024 | 24.42 | 24.42 | 24.27 | 24.27 | 23.92 | 1,409 |
| 26 Mar 2024 | 24.37 | 24.56 | 24.19 | 24.20 | 23.84 | 3,660 |
| 25 Mar 2024 | 24.50 | 24.50 | 24.42 | 24.42 | 24.06 | 308 |
| 22 Mar 2024 | 24.54 | 24.58 | 24.41 | 24.50 | 24.14 | 3,891 |
| 21 Mar 2024 | 24.51 | 24.54 | 24.47 | 24.54 | 24.18 | 2,987 |
| 20 Mar 2024 | 24.59 | 24.59 | 24.53 | 24.53 | 24.17 | 1,430 |
| 19 Mar 2024 | 24.42 | 24.55 | 24.30 | 24.54 | 24.18 | 3,279 |
| 18 Mar 2024 | 24.35 | 24.46 | 24.35 | 24.46 | 24.10 | 2,500 |
| 15 Mar 2024 | 24.21 | 24.22 | 24.21 | 24.22 | 23.86 | 1,897 |
| 14 Mar 2024 | 24.48 | 24.65 | 24.25 | 24.41 | 24.05 | 1,429 |
| 13 Mar 2024 | 24.94 | 24.94 | 24.47 | 24.52 | 24.16 | 2,355 |
| 12 Mar 2024 | 24.47 | 24.52 | 24.37 | 24.40 | 24.04 | 7,425 |
| 11 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.34 | 903 |
| 08 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.40 | - |
| 07 Mar 2024 | 25.00 | 25.00 | 24.76 | 24.76 | 24.40 | 3,104 |
| 06 Mar 2024 | 24.44 | 25.00 | 24.44 | 24.99 | 24.62 | 3,489 |
| 05 Mar 2024 | 24.39 | 24.99 | 24.37 | 24.45 | 24.09 | 4,702 |
| 04 Mar 2024 | 24.93 | 24.98 | 24.37 | 24.52 | 24.16 | 6,414 |
| 01 Mar 2024 | 24.87 | 24.93 | 24.26 | 24.93 | 24.56 | 4,857 |
| 29 Feb 2024 | 24.39 | 24.81 | 24.23 | 24.81 | 24.45 | 27,566 |
| 28 Feb 2024 | 24.41 | 24.55 | 24.21 | 24.55 | 24.19 | 3,172 |
| 27 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.03 | 799 |
| 26 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.06 | - |
| 23 Feb 2024 | 24.55 | 24.55 | 24.34 | 24.42 | 24.06 | 3,687 |
| 22 Feb 2024 | 24.53 | 24.53 | 24.10 | 24.14 | 23.79 | 4,971 |
| 21 Feb 2024 | 24.11 | 24.26 | 24.11 | 24.11 | 23.76 | 3,070 |
| 20 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.00 | 195 |
| 16 Feb 2024 | 24.14 | 24.36 | 24.14 | 24.36 | 24.00 | 1,414 |
| 15 Feb 2024 | 24.25 | 24.25 | 24.11 | 24.25 | 23.89 | 1,532 |
| 14 Feb 2024 | 24.11 | 24.70 | 24.11 | 24.25 | 23.89 | 3,413 |
| 13 Feb 2024 | 24.18 | 24.65 | 24.18 | 24.50 | 24.14 | 3,084 |
| 12 Feb 2024 | 24.70 | 24.70 | 24.37 | 24.67 | 24.31 | 6,542 |
| 09 Feb 2024 | 24.61 | 24.62 | 24.45 | 24.45 | 24.09 | 2,690 |
| 08 Feb 2024 | 24.70 | 24.71 | 24.65 | 24.65 | 24.29 | 2,013 |
| 07 Feb 2024 | 24.22 | 24.54 | 24.22 | 24.54 | 24.18 | 3,887 |
| 06 Feb 2024 | 24.25 | 24.61 | 24.25 | 24.61 | 24.25 | 2,067 |
| 05 Feb 2024 | 24.46 | 24.46 | 24.01 | 24.45 | 24.09 | 2,212 |
| 02 Feb 2024 | 24.46 | 24.74 | 24.25 | 24.74 | 24.38 | 1,451 |
| 01 Feb 2024 | 24.62 | 24.78 | 24.10 | 24.70 | 24.34 | 2,502 |
| 31 Jan 2024 | 24.46 | 24.46 | 24.16 | 24.16 | 23.81 | 2,382 |
| 30 Jan 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 24.25 | 1,030 |
| 29 Jan 2024 | 24.30 | 24.32 | 24.03 | 24.26 | 23.90 | 1,846 |
| 26 Jan 2024 | 23.88 | 24.25 | 23.88 | 24.06 | 23.71 | 3,522 |
| 25 Jan 2024 | 24.03 | 24.23 | 24.03 | 24.04 | 23.69 | 2,643 |
| 24 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | 1,266 |
| 23 Jan 2024 | 24.00 | 24.00 | 23.75 | 23.75 | 23.40 | 3,272 |
| 22 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.39 | 731 |
| 19 Jan 2024 | 23.70 | 24.04 | 23.67 | 23.95 | 23.60 | 4,550 |
| 18 Jan 2024 | 23.98 | 23.98 | 23.42 | 23.94 | 23.59 | 1,713 |
| 17 Jan 2024 | 23.90 | 24.00 | 23.41 | 23.41 | 23.07 | 1,401 |
| 16 Jan 2024 | 23.97 | 23.97 | 23.43 | 23.90 | 23.55 | 2,364 |
| 12 Jan 2024 | 23.97 | 23.97 | 23.55 | 23.90 | 23.55 | 7,469 |
| 11 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.16 | 312 |
| 10 Jan 2024 | 23.75 | 23.97 | 23.51 | 23.52 | 23.17 | 4,375 |
| 09 Jan 2024 | 23.77 | 23.86 | 23.57 | 23.57 | 23.22 | 1,382 |
| 08 Jan 2024 | 23.48 | 23.71 | 23.43 | 23.45 | 23.11 | 4,692 |
| 05 Jan 2024 | 23.47 | 23.57 | 23.46 | 23.56 | 23.21 | 3,447 |
| 04 Jan 2024 | 23.70 | 23.70 | 23.47 | 23.47 | 23.13 | 4,128 |
| 03 Jan 2024 | 23.59 | 23.61 | 23.46 | 23.55 | 23.20 | 5,763 |
| 02 Jan 2024 | 23.50 | 23.70 | 23.50 | 23.62 | 23.28 | 2,156 |
| 29 Dec 2023 | 24.07 | 24.07 | 23.46 | 23.50 | 23.16 | 4,372 |
| 29 Dec 2023 | 0.35625 Dividend | |||||
| 28 Dec 2023 | 24.93 | 24.93 | 23.87 | 24.38 | 23.67 | 4,746 |
| 27 Dec 2023 | 24.48 | 24.55 | 24.10 | 24.54 | 23.83 | 3,514 |
| 26 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.18 | - |
| 22 Dec 2023 | 24.59 | 24.94 | 23.87 | 23.87 | 23.18 | 3,414 |
| 21 Dec 2023 | 24.25 | 24.75 | 24.20 | 24.75 | 24.03 | 4,070 |
| 20 Dec 2023 | 24.25 | 24.48 | 24.20 | 24.20 | 23.50 | 861 |
| 19 Dec 2023 | 23.76 | 24.38 | 23.71 | 24.20 | 23.50 | 15,154 |
| 18 Dec 2023 | 23.91 | 24.15 | 23.76 | 23.76 | 23.07 | 3,925 |
| 15 Dec 2023 | 23.18 | 24.36 | 23.18 | 24.12 | 23.42 | 8,911 |
| 14 Dec 2023 | 23.49 | 23.50 | 23.20 | 23.40 | 22.72 | 3,625 |
| 13 Dec 2023 | 22.68 | 23.10 | 22.68 | 23.10 | 22.43 | 4,507 |
| 12 Dec 2023 | 23.00 | 23.00 | 22.44 | 22.96 | 22.29 | 9,915 |
| 11 Dec 2023 | 23.00 | 23.00 | 22.90 | 22.95 | 22.28 | 2,969 |
| 08 Dec 2023 | 23.12 | 23.12 | 22.89 | 22.94 | 22.27 | 3,494 |
| 07 Dec 2023 | 23.00 | 23.94 | 22.92 | 23.34 | 22.66 | 13,275 |
| 06 Dec 2023 | 23.25 | 23.25 | 22.86 | 22.86 | 22.20 | 3,793 |
| *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.