NYSE - Nasdaq Real Time Price
USD
Federal Agricultural Mortgage Corporation (AGM-A)
140.92
0.00
(0.00%)
At close: October 27 at 3:55:06 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
140.92
140.92
140.92
140.92
140.92
-
Oct 29, 2026
140.92
140.92
140.92
140.92
140.92
-
Oct 28, 2026
140.92
140.92
140.92
140.92
140.92
-
Oct 27, 2026
140.92
140.92
140.92
140.92
140.92
200
Oct 26, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 23, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 22, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 21, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 20, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 19, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 16, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 15, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 14, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 13, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 12, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 9, 2026
140.87
140.87
140.87
140.87
140.87
-
Oct 8, 2026
141.00
141.00
140.87
140.87
140.87
1,000
Oct 7, 2026
146.58
146.58
146.58
146.58
146.58
-
Oct 6, 2026
146.58
146.58
146.58
146.58
146.58
-
Oct 5, 2026
146.58
146.58
146.58
146.58
146.58
-
Oct 2, 2026
146.58
146.58
146.58
146.58
146.58
-
Oct 1, 2026
146.58
146.58
146.58
146.58
146.58
-
Sep 30, 2026
146.58
146.58
146.58
146.58
146.58
-
Sep 29, 2026
146.58
146.58
146.58
146.58
146.58
-
Sep 28, 2026
146.58
146.58
146.58
146.58
146.58
-
Sep 25, 2026
149.01
149.01
146.58
146.58
146.58
900
Sep 24, 2026
150.00
150.00
150.00
150.00
150.00
-
Sep 23, 2026
150.00
150.00
150.00
150.00
150.00
-
Sep 22, 2026
150.00
150.00
150.00
150.00
150.00
-
Sep 21, 2026
150.00
150.00
150.00
150.00
150.00
-
Sep 18, 2026
151.04
151.04
150.00
150.00
150.00
1,900
Sep 17, 2026
152.55
152.55
152.55
152.55
152.55
-
Sep 16, 2026
152.55
152.55
152.55
152.55
152.55
300
Sep 15, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
156.02
156.02
156.02
156.02
156.02
-
Sep 14, 2026
156.02
156.02
156.02
156.02
154.42
-
Sep 11, 2026
156.00
156.02
155.25
156.02
154.42
900
Sep 10, 2026
155.00
155.00
155.00
155.00
153.41
-
Sep 9, 2026
155.00
155.00
155.00
155.00
153.41
200
Sep 8, 2026
155.01
155.01
155.01
155.01
153.42
500
Sep 4, 2026
156.00
156.00
156.00
156.00
154.40
800
Sep 3, 2026
157.24
157.24
157.24
157.24
155.63
300
Sep 2, 2026
157.40
157.40
157.40
157.40
155.79
200
Sep 1, 2026
154.00
154.00
154.00
154.00
152.42
-
Aug 31, 2026
154.00
154.00
154.00
154.00
152.42
-
Aug 28, 2026
154.00
154.00
154.00
154.00
152.42
100
Aug 27, 2026
153.00
153.00
153.00
153.00
151.43
600
Aug 26, 2026
156.00
156.00
156.00
156.00
154.40
-
Aug 25, 2026
156.00
156.00
156.00
156.00
154.40
-
Aug 24, 2026
156.00
156.00
156.00
156.00
154.40
-
Aug 21, 2026
156.00
156.00
156.00
156.00
154.40
-
Aug 20, 2026
156.00
156.00
156.00
156.00
154.40
400
Aug 19, 2026
159.98
159.98
159.98
159.98
158.34
400
Aug 18, 2026
161.00
161.00
161.00
161.00
159.35
500
Aug 17, 2026
165.00
165.00
165.00
165.00
163.31
-
Aug 14, 2026
165.00
165.00
165.00
165.00
163.31
-
Aug 13, 2026
165.00
165.00
165.00
165.00
163.31
200
Aug 12, 2026
165.25
165.25
165.25
165.25
163.56
800
Aug 11, 2026
163.00
163.00
163.00
163.00
161.33
-
Aug 10, 2026
163.00
163.00
163.00
163.00
161.33
100
Aug 7, 2026
166.03
166.03
166.03
166.03
164.33
-
Aug 6, 2026
166.03
166.03
166.03
166.03
164.33
400
Aug 5, 2026
170.99
170.99
170.99
170.99
169.24
-
Aug 4, 2026
170.99
170.99
170.99
170.99
169.24
300
Aug 3, 2026
168.98
176.00
168.95
170.00
168.26
2,400
Jul 31, 2026
154.27
154.27
154.27
154.27
152.69
-
Jul 30, 2026
154.24
154.28
154.24
154.27
152.69
1,200
Jul 29, 2026
153.00
153.00
153.00
153.00
151.43
500
Jul 28, 2026
149.00
149.00
149.00
149.00
147.47
-
Jul 27, 2026
151.07
151.07
147.00
149.00
147.47
1,500
Jul 24, 2026
147.95
147.95
147.95
147.95
146.43
-
Jul 23, 2026
148.83
149.00
147.95
147.95
146.43
1,600
Jul 22, 2026
146.00
146.00
146.00
146.00
144.50
-
Jul 21, 2026
146.00
146.00
146.00
146.00
144.50
-
Jul 20, 2026
146.00
146.00
146.00
146.00
144.50
300
Jul 17, 2026
144.49
144.50
144.49
144.50
143.02
800
Jul 16, 2026
140.00
140.00
140.00
140.00
138.56
-
Jul 15, 2026
143.02
143.02
140.00
140.00
138.56
2,400
Jul 14, 2026
146.50
147.19
143.50
143.50
142.03
8,500
Jul 13, 2026
146.10
148.56
145.00
146.74
145.24
6,700
Jul 10, 2026
146.05
146.05
146.05
146.05
144.55
100
Jul 9, 2026
145.00
145.00
145.00
145.00
143.51
-
Jul 8, 2026
147.06
147.06
145.00
145.00
143.51
800
Jul 7, 2026
149.00
149.00
145.70
145.70
144.21
2,500
Jul 6, 2026
148.01
149.96
148.01
149.96
148.42
1,800
Jul 2, 2026
143.81
143.81
143.81
143.81
142.34
-
Jul 1, 2026
143.81
143.81
143.81
143.81
142.34
-
Jun 30, 2026
143.81
143.81
143.81
143.81
142.34
-
Jun 29, 2026
143.81
143.81
143.81
143.81
142.34
-
Jun 26, 2026
146.26
146.26
143.81
143.81
142.34
1,100
Jun 25, 2026
145.00
147.61
144.00
144.00
142.52
1,200
Jun 24, 2026
143.89
143.89
143.89
143.89
142.41
600
Jun 23, 2026
140.51
140.51
140.51
140.51
139.07
-
Jun 22, 2026
138.69
140.51
138.69
140.51
139.07
300
Jun 18, 2026
137.58
142.00
136.30
142.00
140.54
4,600
Jun 17, 2026
140.21
140.21
140.21
140.21
138.77
800
Jun 16, 2026
140.00
140.00
140.00
140.00
138.56
-
Jun 15, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
140.00
140.00
140.00
140.00
138.56
-
Jun 12, 2026
140.00
140.00
140.00
140.00
136.98
100
Jun 11, 2026
135.15
135.15
135.15
135.15
132.24
-
Jun 10, 2026
135.15
135.15
135.15
135.15
132.24
300
Jun 9, 2026
140.25
140.25
140.25
140.25
137.23
-
Jun 8, 2026
140.25
140.25
140.25
140.25
137.23
200
Jun 5, 2026
140.60
140.60
140.60
140.60
137.57
-
Jun 4, 2026
140.60
140.60
140.60
140.60
137.57
-
Jun 3, 2026
140.60
140.60
140.60
140.60
137.57
-
Jun 2, 2026
140.55
140.60
140.55
140.60
137.57
900
Jun 1, 2026
139.98
140.00
139.98
140.00
136.98
1,100
May 29, 2026
135.23
135.23
135.23
135.23
132.31
100
May 28, 2026
137.00
137.00
137.00
137.00
134.05
-
May 27, 2026
138.88
138.88
137.00
137.00
134.05
200
May 26, 2026
134.00
137.00
133.93
137.00
134.05
3,900
May 22, 2026
134.00
134.00
133.99
134.00
131.11
1,200
May 21, 2026
137.13
137.13
137.13
137.13
134.17
-
May 20, 2026
137.13
137.13
137.13
137.13
134.17
-
May 19, 2026
137.13
137.13
137.13
137.13
134.17
-
May 18, 2026
137.13
137.13
137.13
137.13
134.17
-
May 15, 2026
137.13
137.13
137.13
137.13
134.17
-
May 14, 2026
137.13
137.13
137.13
137.13
134.17
-
May 13, 2026
137.13
137.13
137.13
137.13
134.17
-
May 12, 2026
137.13
137.13
137.13
137.13
134.17
-
May 11, 2026
136.05
137.13
136.05
137.13
134.17
500
May 8, 2026
135.30
135.30
135.30
135.30
132.38
-
May 7, 2026
135.28
135.30
135.28
135.30
132.38
1,100
May 6, 2026
136.30
139.00
136.00
136.00
133.07
2,000
May 5, 2026
133.72
133.72
133.72
133.72
130.84
-
May 4, 2026
133.72
133.72
133.72
133.72
130.84
-
May 1, 2026
133.72
133.72
133.72
133.72
130.84
300
Apr 30, 2026
134.50
134.50
134.50
134.50
131.60
-
Apr 29, 2026
134.50
134.50
134.50
134.50
131.60
600
Apr 28, 2026
133.57
133.57
133.57
133.57
130.69
200
Apr 27, 2026
135.00
135.00
135.00
135.00
132.09
-
Apr 24, 2026
135.00
135.00
135.00
135.00
132.09
-
Apr 23, 2026
133.87
135.00
133.87
135.00
132.09
500
Apr 22, 2026
134.54
134.54
134.54
134.54
131.64
-
Apr 21, 2026
134.54
134.54
134.54
134.54
131.64
100
Apr 20, 2026
132.61
132.64
132.61
132.64
129.78
600
Apr 17, 2026
126.50
126.50
126.50
126.50
123.77
-
Apr 16, 2026
126.50
126.50
126.50
126.50
123.77
-
Apr 15, 2026
126.50
126.50
126.50
126.50
123.77
-
Apr 14, 2026
126.50
126.50
126.50
126.50
123.77
-
Apr 13, 2026
126.50
126.50
126.50
126.50
123.77
300
Apr 10, 2026
126.99
126.99
126.98
126.98
124.24
500
Apr 9, 2026
123.50
123.50
123.50
123.50
120.84
-
Apr 8, 2026
122.33
123.50
122.33
123.50
120.84
700
Apr 7, 2026
125.31
125.31
120.00
120.00
117.41
1,800
Apr 6, 2026
123.98
123.98
123.98
123.98
121.31
100
Apr 2, 2026
121.95
121.95
121.95
121.95
119.32
100
Apr 1, 2026
119.00
119.00
119.00
119.00
116.43
-
Mar 31, 2026
119.00
119.00
119.00
119.00
116.43
1,300
Mar 30, 2026
118.68
118.68
118.68
118.68
116.12
200
Mar 27, 2026
117.06
117.06
117.06
117.06
114.54
-
Mar 26, 2026
117.06
117.06
117.06
117.06
114.54
-
Mar 25, 2026
117.06
117.06
117.06
117.06
114.54
-
Mar 24, 2026
117.06
117.06
117.06
117.06
114.54
-
Mar 23, 2026
117.06
117.06
117.06
117.06
114.54
600
Mar 20, 2026
119.11
119.11
115.00
115.00
112.52
5,500
Mar 19, 2026
119.00
119.00
116.01
116.01
113.51
2,500
Mar 18, 2026
121.00
121.00
120.00
121.00
118.39
2,900
Mar 17, 2026
122.00
122.00
122.00
122.00
119.37
400
Mar 16, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
124.64
124.64
124.64
124.64
121.95
100
Mar 13, 2026
129.01
129.01
129.01
129.01
124.66
-
Mar 12, 2026
129.01
129.01
129.01
129.01
124.66
-
Mar 11, 2026
129.01
129.01
129.01
129.01
124.66
400
Mar 10, 2026
128.41
128.41
128.41
128.41
124.08
-
Mar 9, 2026
132.26
132.26
128.33
128.41
124.08
1,500
Mar 6, 2026
133.01
133.01
133.01
133.01
128.53
-
Mar 5, 2026
133.01
133.01
133.01
133.01
128.53
600
Mar 4, 2026
128.05
135.02
128.05
135.00
130.45
4,400
Mar 3, 2026
125.50
125.50
125.50
125.50
121.27
-
Mar 2, 2026
125.50
125.50
125.50
125.50
121.27
-
Feb 27, 2026
125.50
125.50
125.50
125.50
121.27
-
Feb 26, 2026
125.50
125.50
125.50
125.50
121.27
-
Feb 25, 2026
125.00
125.50
125.00
125.50
121.27
600
Feb 24, 2026
124.99
125.01
124.13
124.50
120.30
2,600
Feb 23, 2026
119.93
123.00
118.21
123.00
118.85
2,000
Feb 20, 2026
131.91
131.91
118.01
118.61
114.61
5,700
Feb 19, 2026
131.92
131.92
131.92
131.92
127.47
-
Feb 18, 2026
131.92
131.92
131.92
131.92
127.47
200
Feb 17, 2026
133.68
133.68
133.68
133.68
129.17
-
Feb 13, 2026
133.68
133.68
133.68
133.68
129.17
-
Feb 12, 2026
133.68
133.68
133.68
133.68
129.17
-
Feb 11, 2026
133.68
133.68
133.68
133.68
129.17
200
Feb 10, 2026
130.83
130.83
130.83
130.83
126.42
200
Feb 9, 2026
131.21
131.25
131.15
131.25
126.83
1,300
Feb 6, 2026
131.20
131.20
127.00
127.00
122.72
500
Feb 5, 2026
127.00
127.00
127.00
127.00
122.72
400
Feb 4, 2026
128.02
128.02
128.02
128.02
123.71
300
Feb 3, 2026
129.63
129.63
129.63
129.63
125.26
-
Feb 2, 2026
128.01
129.63
128.00
129.63
125.26
800
Jan 30, 2026
128.55
128.55
128.55
128.55
124.22
-
Jan 29, 2026
128.55
128.55
128.55
128.55
124.22
-
Jan 28, 2026
128.55
128.55
128.55
128.55
124.22
-
Jan 27, 2026
128.55
128.55
128.55
128.55
124.22
-
Jan 26, 2026
128.55
128.55
128.55
128.55
124.22
100
Jan 23, 2026
129.00
129.00
129.00
129.00
124.65
-
Jan 22, 2026
129.00
129.00
129.00
129.00
124.65
-
Jan 21, 2026
129.56
130.00
127.00
129.00
124.65
5,800
Jan 20, 2026
127.74
127.74
127.74
127.74
123.44
-
Jan 16, 2026
129.60
129.60
127.50
127.74
123.44
10,100
Jan 15, 2026
128.10
129.00
127.74
128.80
124.46
6,400
Jan 14, 2026
130.03
130.03
128.30
130.00
125.62
4,000
Jan 13, 2026
133.50
133.50
131.16
131.16
126.74
800
Jan 12, 2026
135.00
135.00
133.96
133.96
129.45
6,700
Jan 9, 2026
134.11
134.11
134.11
134.11
129.59
-
Jan 8, 2026
134.11
134.11
134.11
134.11
129.59
-
Jan 7, 2026
134.11
134.11
134.11
134.11
129.59
800
Jan 6, 2026
135.62
135.62
135.62
135.62
131.05
-
Jan 5, 2026
135.62
135.62
135.62
135.62
131.05
300
Jan 2, 2026
133.16
133.16
133.16
133.16
128.67
400
Dec 31, 2025
132.59
132.59
132.59
132.59
128.12
-
Dec 30, 2025
132.59
132.59
132.59
132.59
128.12
-
Dec 29, 2025
132.59
132.59
132.59
132.59
128.12
-
Dec 26, 2025
132.59
132.59
132.59
132.59
128.12
-
Dec 24, 2025
132.59
132.59
132.59
132.59
128.12
-
Dec 23, 2025
132.59
132.59
132.59
132.59
128.12
100
Dec 22, 2025
130.55
130.55
130.55
130.55
126.15
-
Dec 19, 2025
137.52
137.52
130.55
130.55
126.15
3,200
Dec 18, 2025
139.26
139.26
139.26
139.26
134.57
100
Dec 17, 2025
143.00
143.00
143.00
143.00
138.18
-
Dec 16, 2025
143.00
143.00
143.00
143.00
138.18
-
Dec 15, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
143.00
143.00
143.00
143.00
138.18
-
Dec 12, 2025
143.00
143.00
143.00
143.00
136.73
200
Dec 11, 2025
141.51
141.51
141.51
141.51
135.31
100
Dec 10, 2025
141.25
141.25
138.50
138.50
132.43
900
Dec 9, 2025
132.02
132.02
132.02
132.02
126.23
-
Dec 8, 2025
132.02
132.02
132.02
132.02
126.23
-
Dec 5, 2025
132.02
132.02
132.02
132.02
126.23
-
Dec 4, 2025
132.02
132.02
132.02
132.02
126.23
-
Dec 3, 2025
132.02
132.02
132.02
132.02
126.23
-
Dec 2, 2025
134.17
134.17
132.02
132.02
126.23
1,900
Dec 1, 2025
130.48
130.48
130.48
130.48
124.76
-
Nov 28, 2025
130.48
130.48
130.48
130.48
124.76
-
Nov 26, 2025
130.48
130.48
130.48
130.48
124.76
-
Nov 25, 2025
130.48
130.48
130.48
130.48
124.76
600
Nov 24, 2025
128.86
128.86
128.86
128.86
123.21
-
Nov 21, 2025
128.86
128.86
128.86
128.86
123.21
-
Nov 20, 2025
128.86
128.86
128.86
128.86
123.21
500
Nov 19, 2025
129.05
129.05
129.05
129.05
123.39
-
Nov 18, 2025
129.05
129.05
129.05
129.05
123.39
-
Nov 17, 2025
129.05
129.05
129.05
129.05
123.39
-
Nov 14, 2025
129.05
129.05
129.05
129.05
123.39
-
Nov 13, 2025
129.40
131.13
129.00
129.05
123.39
1,600
Nov 12, 2025
126.37
128.15
126.37
128.15
122.53
700
Nov 11, 2025
123.47
125.49
123.47
125.49
119.99
400
Nov 10, 2025
123.98
123.98
123.98
123.98
118.55
200
Nov 7, 2025
123.00
123.00
123.00
123.00
117.61
-
Nov 6, 2025
123.00
123.00
123.00
123.00
117.61
-
Nov 5, 2025
123.00
123.00
123.00
123.00
117.61
-
Nov 4, 2025
123.00
123.00
123.00
123.00
117.61
500
Nov 3, 2025
121.51
121.51
121.51
121.51
116.18
300
Oct 31, 2025
119.90
119.90
119.90
119.90
114.64
300
