Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,316.18 -2,841.69 (-4.30%) CMC Crypto 200
885.54 0.00 (0.00%)
Federal Agricultural Mortgage Corporation (AGM-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 23.39 | 23.39 | 22.80 | 22.80 | 22.80 | 2,467 |
| 12 Apr 2024 | 23.59 | 23.59 | 23.06 | 23.19 | 23.19 | 3,189 |
| 11 Apr 2024 | 23.51 | 23.51 | 23.35 | 23.35 | 23.35 | 2,430 |
| 10 Apr 2024 | 23.45 | 23.58 | 23.45 | 23.58 | 23.58 | 969 |
| 09 Apr 2024 | 23.77 | 23.77 | 23.60 | 23.75 | 23.75 | 8,442 |
| 08 Apr 2024 | 24.02 | 24.02 | 23.76 | 23.76 | 23.76 | 1,051 |
| 05 Apr 2024 | 23.69 | 23.99 | 23.69 | 23.74 | 23.74 | 1,790 |
| 04 Apr 2024 | 23.81 | 24.00 | 23.80 | 23.88 | 23.88 | 6,934 |
| 03 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 133 |
| 02 Apr 2024 | 23.56 | 24.20 | 23.56 | 24.15 | 24.15 | 4,950 |
| 01 Apr 2024 | 23.95 | 23.95 | 23.73 | 23.73 | 23.73 | 1,500 |
| 28 Mar 2024 | 24.02 | 24.16 | 24.02 | 24.02 | 24.02 | 2,988 |
| 28 Mar 2024 | 0.359375 Dividend | |||||
| 27 Mar 2024 | 24.28 | 24.28 | 24.11 | 24.11 | 23.75 | 5,028 |
| 26 Mar 2024 | 24.64 | 24.81 | 24.53 | 24.58 | 24.21 | 7,351 |
| 25 Mar 2024 | 24.07 | 24.77 | 24.05 | 24.05 | 23.69 | 23,813 |
| 22 Mar 2024 | 24.08 | 24.40 | 23.98 | 23.98 | 23.62 | 11,042 |
| 21 Mar 2024 | 24.15 | 24.15 | 24.09 | 24.09 | 23.74 | 7,325 |
| 20 Mar 2024 | 24.10 | 24.32 | 24.09 | 24.09 | 23.73 | 2,908 |
| 19 Mar 2024 | 24.28 | 24.29 | 23.91 | 23.91 | 23.55 | 22,791 |
| 18 Mar 2024 | 23.88 | 24.15 | 23.88 | 23.93 | 23.57 | 23,726 |
| 15 Mar 2024 | 23.61 | 23.89 | 23.61 | 23.89 | 23.53 | 1,723 |
| 14 Mar 2024 | 24.02 | 24.13 | 23.51 | 23.51 | 23.16 | 8,494 |
| 13 Mar 2024 | 23.99 | 24.15 | 23.98 | 24.02 | 23.66 | 2,163 |
| 12 Mar 2024 | 24.04 | 24.08 | 24.00 | 24.05 | 23.69 | 2,040 |
| 11 Mar 2024 | 24.02 | 24.37 | 24.02 | 24.03 | 23.67 | 5,265 |
| 08 Mar 2024 | 24.78 | 24.78 | 24.15 | 24.15 | 23.79 | 6,008 |
| 07 Mar 2024 | 23.95 | 24.15 | 23.95 | 23.98 | 23.63 | 3,935 |
| 06 Mar 2024 | 23.90 | 24.22 | 23.90 | 24.04 | 23.68 | 4,884 |
| 05 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
| 04 Mar 2024 | 23.97 | 24.00 | 23.96 | 24.00 | 23.64 | 2,212 |
| 01 Mar 2024 | 24.15 | 24.27 | 24.15 | 24.15 | 23.79 | 9,618 |
| 29 Feb 2024 | 23.80 | 24.20 | 23.80 | 24.15 | 23.79 | 14,635 |
| 28 Feb 2024 | 23.96 | 23.96 | 23.81 | 23.81 | 23.46 | 444 |
| 27 Feb 2024 | 24.09 | 24.13 | 23.80 | 24.03 | 23.67 | 4,016 |
| 26 Feb 2024 | 24.00 | 24.12 | 23.95 | 24.10 | 23.74 | 1,860 |
| 23 Feb 2024 | 24.02 | 24.07 | 23.84 | 23.94 | 23.58 | 2,149 |
| 22 Feb 2024 | 23.74 | 24.13 | 23.74 | 23.77 | 23.42 | 2,925 |
| 21 Feb 2024 | 23.81 | 23.98 | 23.76 | 23.98 | 23.62 | 2,630 |
| 20 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.42 | - |
| 16 Feb 2024 | 23.95 | 23.95 | 23.74 | 23.77 | 23.42 | 2,003 |
| 15 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.73 | 253 |
| 14 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.76 | 500 |
| 13 Feb 2024 | 23.85 | 23.97 | 23.85 | 23.85 | 23.49 | 981 |
| 12 Feb 2024 | 23.80 | 24.84 | 23.80 | 24.10 | 23.74 | 2,966 |
| 09 Feb 2024 | 23.82 | 24.15 | 23.82 | 24.10 | 23.74 | 991 |
| 08 Feb 2024 | 23.76 | 24.00 | 23.76 | 24.00 | 23.64 | 1,750 |
| 07 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.69 | 130 |
| 06 Feb 2024 | 24.50 | 24.50 | 24.10 | 24.10 | 23.74 | 1,231 |
| 05 Feb 2024 | 23.94 | 23.94 | 23.77 | 23.90 | 23.54 | 1,376 |
| 02 Feb 2024 | 24.93 | 24.93 | 23.80 | 23.94 | 23.58 | 4,548 |
| 01 Feb 2024 | 24.51 | 24.51 | 24.08 | 24.15 | 23.79 | 2,462 |
| 31 Jan 2024 | 24.08 | 24.15 | 24.08 | 24.08 | 23.72 | 15,493 |
| 30 Jan 2024 | 24.10 | 24.10 | 24.06 | 24.08 | 23.72 | 2,105 |
| 29 Jan 2024 | 24.05 | 24.12 | 23.67 | 24.10 | 23.74 | 4,399 |
| 26 Jan 2024 | 23.90 | 24.05 | 23.90 | 24.03 | 23.67 | 2,843 |
| 25 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.39 | 100 |
| 24 Jan 2024 | 23.78 | 23.83 | 23.65 | 23.65 | 23.30 | 1,897 |
| 23 Jan 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 23.48 | 1,323 |
| 22 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.35 | 817 |
| 19 Jan 2024 | 23.50 | 23.94 | 23.41 | 23.69 | 23.34 | 4,163 |
| 18 Jan 2024 | 23.74 | 23.74 | 23.70 | 23.70 | 23.35 | 517 |
| 17 Jan 2024 | 23.55 | 23.99 | 23.55 | 23.86 | 23.51 | 2,435 |
| 16 Jan 2024 | 23.70 | 24.07 | 23.40 | 23.87 | 23.51 | 2,117 |
| 12 Jan 2024 | 23.83 | 24.13 | 23.37 | 23.37 | 23.02 | 12,022 |
| 11 Jan 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 23.40 | 4,135 |
| 10 Jan 2024 | 24.06 | 24.11 | 23.75 | 23.95 | 23.59 | 9,228 |
| 09 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.80 | 926 |
| 08 Jan 2024 | 24.18 | 24.18 | 23.52 | 23.78 | 23.43 | 3,475 |
| 05 Jan 2024 | 23.72 | 24.14 | 23.72 | 24.14 | 23.78 | 1,134 |
| 04 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.54 | 458 |
| 03 Jan 2024 | 23.50 | 24.20 | 23.10 | 23.90 | 23.54 | 10,269 |
| 02 Jan 2024 | 23.30 | 23.99 | 23.30 | 23.99 | 23.63 | 6,476 |
| 29 Dec 2023 | 23.09 | 23.26 | 23.09 | 23.09 | 22.75 | 1,149 |
| 29 Dec 2023 | 0.359375 Dividend | |||||
| 28 Dec 2023 | 23.17 | 23.32 | 22.89 | 23.25 | 22.55 | 6,120 |
| 27 Dec 2023 | 23.00 | 23.19 | 22.93 | 23.00 | 22.31 | 3,899 |
| 26 Dec 2023 | 22.78 | 23.40 | 22.78 | 23.22 | 22.52 | 21,718 |
| 22 Dec 2023 | 23.13 | 23.13 | 22.95 | 22.95 | 22.26 | 3,441 |
| 21 Dec 2023 | 23.03 | 23.10 | 23.03 | 23.10 | 22.40 | 1,640 |
| 20 Dec 2023 | 23.11 | 23.11 | 22.90 | 22.90 | 22.21 | 2,019 |
| 19 Dec 2023 | 23.04 | 23.04 | 22.90 | 22.90 | 22.21 | 429 |
| 18 Dec 2023 | 22.51 | 23.11 | 22.50 | 22.70 | 22.02 | 6,162 |
| 15 Dec 2023 | 23.04 | 23.37 | 22.77 | 22.81 | 22.12 | 7,966 |
| 14 Dec 2023 | 22.51 | 22.74 | 22.51 | 22.59 | 21.91 | 8,689 |
| 13 Dec 2023 | 22.15 | 22.47 | 21.95 | 22.40 | 21.73 | 15,663 |
| 12 Dec 2023 | 22.50 | 22.50 | 22.09 | 22.09 | 21.42 | 1,816 |
| 11 Dec 2023 | 22.61 | 22.85 | 22.61 | 22.83 | 22.14 | 2,212 |
| 08 Dec 2023 | 23.00 | 23.24 | 22.60 | 22.61 | 21.93 | 6,060 |
| 07 Dec 2023 | 23.00 | 23.00 | 22.35 | 22.35 | 21.68 | 1,510 |
| 06 Dec 2023 | 22.67 | 23.45 | 22.67 | 23.00 | 22.31 | 4,526 |
| 05 Dec 2023 | 23.01 | 23.52 | 23.01 | 23.52 | 22.81 | 4,418 |
| 04 Dec 2023 | 22.79 | 23.00 | 22.79 | 23.00 | 22.31 | 3,170 |
| 01 Dec 2023 | 22.35 | 22.65 | 22.20 | 22.63 | 21.95 | 3,077 |
| 30 Nov 2023 | 22.45 | 22.64 | 22.37 | 22.63 | 21.95 | 6,892 |
| 29 Nov 2023 | 22.60 | 22.65 | 22.30 | 22.65 | 21.97 | 3,837 |
| 28 Nov 2023 | 21.90 | 22.29 | 21.86 | 22.19 | 21.52 | 1,460 |
| 27 Nov 2023 | 22.47 | 22.47 | 21.75 | 21.90 | 21.24 | 3,453 |
| 24 Nov 2023 | 22.10 | 22.10 | 21.90 | 22.08 | 21.41 | 1,875 |
| 22 Nov 2023 | 22.20 | 22.20 | 21.87 | 21.99 | 21.33 | 2,360 |
| *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.