Singapore markets close in 4 hours 8 minutes
Straits Times Index
3,168.91 -18.75 (-0.59%) Nikkei
37,134.60 -945.10 (-2.48%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,387.43 +713.27 (+1.16%) CMC Crypto 200
1,286.19 +400.65 (+43.99%)
Federal Agricultural Mortgage Corporation (AGM-PF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 21.50 | 21.50 | 21.05 | 21.06 | 21.06 | 8,268 |
| 17 Apr 2024 | 21.55 | 21.55 | 21.27 | 21.40 | 21.40 | 12,367 |
| 16 Apr 2024 | 20.75 | 21.17 | 20.65 | 21.06 | 21.06 | 5,626 |
| 15 Apr 2024 | 21.49 | 21.49 | 20.70 | 20.83 | 20.83 | 11,352 |
| 12 Apr 2024 | 21.33 | 21.50 | 21.33 | 21.49 | 21.49 | 4,118 |
| 11 Apr 2024 | 21.32 | 21.35 | 21.07 | 21.32 | 21.32 | 7,737 |
| 10 Apr 2024 | 21.61 | 21.65 | 21.52 | 21.52 | 21.52 | 2,380 |
| 09 Apr 2024 | 21.74 | 21.91 | 21.64 | 21.75 | 21.75 | 5,810 |
| 08 Apr 2024 | 21.71 | 21.85 | 21.71 | 21.78 | 21.78 | 5,122 |
| 05 Apr 2024 | 21.72 | 22.04 | 21.72 | 22.03 | 22.03 | 5,527 |
| 04 Apr 2024 | 22.03 | 22.28 | 21.90 | 21.95 | 21.95 | 7,953 |
| 03 Apr 2024 | 22.00 | 22.10 | 21.73 | 22.10 | 22.10 | 1,223 |
| 02 Apr 2024 | 22.17 | 22.17 | 22.02 | 22.10 | 22.10 | 3,422 |
| 01 Apr 2024 | 22.46 | 22.46 | 21.99 | 22.17 | 22.17 | 3,110 |
| 28 Mar 2024 | 22.07 | 22.07 | 21.82 | 21.89 | 21.89 | 3,223 |
| 28 Mar 2024 | 0.328125 Dividend | |||||
| 27 Mar 2024 | 22.46 | 22.46 | 22.01 | 22.21 | 21.88 | 5,310 |
| 26 Mar 2024 | 22.09 | 22.45 | 22.06 | 22.40 | 22.07 | 9,734 |
| 25 Mar 2024 | 22.26 | 22.36 | 22.09 | 22.10 | 21.77 | 3,525 |
| 22 Mar 2024 | 22.46 | 22.46 | 22.35 | 22.35 | 22.02 | 2,329 |
| 21 Mar 2024 | 22.21 | 22.33 | 22.17 | 22.33 | 22.00 | 3,571 |
| 20 Mar 2024 | 22.15 | 22.15 | 21.85 | 22.12 | 21.79 | 6,176 |
| 19 Mar 2024 | 21.84 | 22.10 | 21.84 | 22.00 | 21.68 | 10,352 |
| 18 Mar 2024 | 21.95 | 21.97 | 21.81 | 21.86 | 21.54 | 3,620 |
| 15 Mar 2024 | 21.80 | 21.98 | 21.75 | 21.90 | 21.58 | 8,552 |
| 14 Mar 2024 | 22.16 | 22.16 | 21.67 | 21.82 | 21.50 | 10,776 |
| 13 Mar 2024 | 22.02 | 22.32 | 22.02 | 22.23 | 21.90 | 5,171 |
| 12 Mar 2024 | 22.11 | 22.15 | 22.00 | 22.15 | 21.82 | 5,233 |
| 11 Mar 2024 | 22.20 | 22.33 | 22.10 | 22.24 | 21.91 | 10,497 |
| 08 Mar 2024 | 22.19 | 22.32 | 22.11 | 22.13 | 21.80 | 6,222 |
| 07 Mar 2024 | 22.25 | 22.30 | 22.13 | 22.22 | 21.89 | 6,136 |
| 06 Mar 2024 | 22.03 | 22.24 | 21.95 | 22.23 | 21.90 | 6,204 |
| 05 Mar 2024 | 21.97 | 22.19 | 21.90 | 22.03 | 21.70 | 5,375 |
| 04 Mar 2024 | 22.00 | 22.29 | 22.00 | 22.07 | 21.74 | 2,198 |
| 01 Mar 2024 | 22.03 | 22.10 | 22.00 | 22.07 | 21.75 | 3,760 |
| 29 Feb 2024 | 22.26 | 22.26 | 21.91 | 21.91 | 21.59 | 13,308 |
| 28 Feb 2024 | 22.42 | 22.42 | 22.14 | 22.25 | 21.92 | 4,329 |
| 27 Feb 2024 | 22.50 | 22.50 | 22.26 | 22.42 | 22.09 | 3,790 |
| 26 Feb 2024 | 22.50 | 22.50 | 22.10 | 22.45 | 22.12 | 2,949 |
| 23 Feb 2024 | 22.10 | 22.48 | 22.10 | 22.43 | 22.10 | 3,278 |
| 22 Feb 2024 | 22.31 | 22.37 | 22.20 | 22.29 | 21.96 | 3,239 |
| 21 Feb 2024 | 22.14 | 22.25 | 22.11 | 22.25 | 21.92 | 1,033 |
| 20 Feb 2024 | 22.28 | 22.31 | 22.28 | 22.31 | 21.98 | 1,542 |
| 16 Feb 2024 | 21.56 | 22.33 | 21.56 | 22.33 | 22.00 | 1,592 |
| 15 Feb 2024 | 22.20 | 22.30 | 21.91 | 22.25 | 21.92 | 4,830 |
| 14 Feb 2024 | 22.29 | 22.29 | 22.05 | 22.11 | 21.78 | 2,181 |
| 13 Feb 2024 | 22.01 | 22.25 | 21.49 | 21.62 | 21.30 | 7,482 |
| 12 Feb 2024 | 22.25 | 22.29 | 21.85 | 21.98 | 21.66 | 15,247 |
| 09 Feb 2024 | 21.88 | 22.15 | 21.85 | 22.09 | 21.76 | 1,902 |
| 08 Feb 2024 | 21.92 | 22.12 | 21.91 | 22.05 | 21.72 | 10,627 |
| 07 Feb 2024 | 22.25 | 22.28 | 22.15 | 22.15 | 21.82 | 4,999 |
| 06 Feb 2024 | 22.13 | 22.20 | 21.96 | 22.10 | 21.77 | 3,549 |
| 05 Feb 2024 | 21.98 | 22.18 | 21.28 | 21.92 | 21.60 | 8,284 |
| 02 Feb 2024 | 22.22 | 22.22 | 21.95 | 22.13 | 21.80 | 5,107 |
| 01 Feb 2024 | 21.95 | 22.19 | 21.90 | 22.19 | 21.86 | 4,378 |
| 31 Jan 2024 | 21.99 | 22.15 | 21.81 | 21.81 | 21.49 | 7,177 |
| 30 Jan 2024 | 22.16 | 22.22 | 22.03 | 22.05 | 21.72 | 7,733 |
| 29 Jan 2024 | 22.13 | 22.14 | 21.92 | 22.00 | 21.67 | 4,195 |
| 26 Jan 2024 | 21.89 | 22.14 | 21.72 | 22.14 | 21.81 | 5,240 |
| 25 Jan 2024 | 21.55 | 21.84 | 21.50 | 21.84 | 21.52 | 14,866 |
| 24 Jan 2024 | 21.30 | 21.52 | 21.30 | 21.42 | 21.10 | 14,582 |
| 23 Jan 2024 | 21.09 | 21.28 | 21.09 | 21.24 | 20.93 | 18,280 |
| 22 Jan 2024 | 21.13 | 21.24 | 21.05 | 21.21 | 20.90 | 10,072 |
| 19 Jan 2024 | 20.94 | 21.09 | 20.83 | 21.09 | 20.78 | 7,019 |
| 18 Jan 2024 | 21.00 | 21.02 | 20.84 | 20.84 | 20.53 | 3,776 |
| 17 Jan 2024 | 20.98 | 20.99 | 20.80 | 20.94 | 20.63 | 17,442 |
| 16 Jan 2024 | 20.72 | 20.89 | 20.72 | 20.87 | 20.56 | 4,334 |
| 12 Jan 2024 | 20.94 | 20.94 | 20.80 | 20.88 | 20.57 | 10,070 |
| 11 Jan 2024 | 20.80 | 20.86 | 20.50 | 20.76 | 20.46 | 6,860 |
| 10 Jan 2024 | 20.80 | 20.85 | 20.79 | 20.80 | 20.49 | 6,704 |
| 09 Jan 2024 | 20.50 | 20.75 | 20.50 | 20.67 | 20.36 | 14,198 |
| 08 Jan 2024 | 20.41 | 20.63 | 20.41 | 20.63 | 20.33 | 10,756 |
| 05 Jan 2024 | 20.52 | 20.52 | 20.48 | 20.52 | 20.22 | 3,242 |
| 04 Jan 2024 | 20.59 | 20.72 | 20.42 | 20.60 | 20.30 | 14,138 |
| 03 Jan 2024 | 20.57 | 20.70 | 20.47 | 20.63 | 20.33 | 7,411 |
| 02 Jan 2024 | 20.75 | 20.79 | 20.66 | 20.75 | 20.44 | 9,256 |
| 29 Dec 2023 | 20.87 | 20.95 | 20.75 | 20.75 | 20.44 | 14,619 |
| 29 Dec 2023 | 0.328125 Dividend | |||||
| 28 Dec 2023 | 21.00 | 21.20 | 20.93 | 21.15 | 20.51 | 35,312 |
| 27 Dec 2023 | 20.85 | 21.19 | 20.81 | 21.19 | 20.55 | 25,983 |
| 26 Dec 2023 | 21.14 | 21.14 | 20.80 | 21.07 | 20.44 | 7,157 |
| 22 Dec 2023 | 21.01 | 21.24 | 20.61 | 21.00 | 20.37 | 23,208 |
| 21 Dec 2023 | 21.15 | 21.20 | 20.92 | 21.00 | 20.37 | 24,564 |
| 20 Dec 2023 | 21.39 | 21.39 | 20.97 | 21.00 | 20.37 | 9,821 |
| 19 Dec 2023 | 21.00 | 21.23 | 20.88 | 21.00 | 20.37 | 6,626 |
| 18 Dec 2023 | 21.16 | 21.23 | 20.85 | 20.95 | 20.32 | 9,930 |
| 15 Dec 2023 | 20.91 | 21.10 | 20.86 | 21.00 | 20.37 | 6,440 |
| 14 Dec 2023 | 20.85 | 21.16 | 20.54 | 21.10 | 20.47 | 13,821 |
| 13 Dec 2023 | 20.15 | 21.14 | 20.15 | 20.78 | 20.16 | 29,167 |
| 12 Dec 2023 | 20.26 | 20.59 | 20.26 | 20.44 | 19.83 | 9,724 |
| 11 Dec 2023 | 20.48 | 20.66 | 20.26 | 20.37 | 19.76 | 17,453 |
| 08 Dec 2023 | 20.93 | 20.94 | 20.42 | 20.69 | 20.07 | 20,803 |
| 07 Dec 2023 | 21.29 | 21.29 | 20.80 | 20.93 | 20.30 | 13,352 |
| 06 Dec 2023 | 21.41 | 21.50 | 21.12 | 21.19 | 20.55 | 24,532 |
| 05 Dec 2023 | 22.24 | 22.50 | 21.35 | 21.40 | 20.76 | 7,472 |
| 04 Dec 2023 | 21.81 | 21.81 | 21.32 | 21.67 | 21.02 | 5,016 |
| 01 Dec 2023 | 22.70 | 22.70 | 21.39 | 21.70 | 21.05 | 13,021 |
| 30 Nov 2023 | 21.07 | 23.00 | 20.77 | 23.00 | 22.31 | 23,796 |
| 29 Nov 2023 | 21.50 | 21.83 | 20.79 | 21.02 | 20.39 | 6,638 |
| 28 Nov 2023 | 20.65 | 21.74 | 20.65 | 21.34 | 20.70 | 6,470 |
| *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.