NYSE
USD
Federal Agricultural Mortgage Corporation (AGM-PD)
17.77
-0.17
(-0.95%)
At close: October 30 at 4:00:03 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
17.84
18.02
17.71
17.77
17.77
23,949
Oct 29, 2026
18.16
18.16
17.89
17.94
17.94
12,149
Oct 28, 2026
18.16
18.40
17.88
17.98
17.98
12,774
Oct 27, 2026
18.00
18.06
17.80
18.06
18.06
24,178
Oct 26, 2026
18.11
18.16
17.88
17.98
17.98
12,363
Oct 23, 2026
18.36
18.36
17.99
18.11
18.11
31,149
Oct 22, 2026
18.13
18.36
18.13
18.22
18.22
7,865
Oct 21, 2026
18.28
18.40
18.10
18.10
18.10
26,011
Oct 20, 2026
18.29
18.40
18.26
18.35
18.35
10,877
Oct 19, 2026
18.53
18.67
18.22
18.29
18.29
27,855
Oct 16, 2026
18.74
18.78
18.35
18.41
18.41
37,932
Oct 15, 2026
18.58
19.12
18.53
18.68
18.68
13,579
Oct 14, 2026
19.23
19.23
18.32
18.53
18.53
40,141
Oct 13, 2026
19.13
19.48
19.13
19.17
19.17
1,319
Oct 12, 2026
19.00
19.39
18.98
19.38
19.38
3,938
Oct 9, 2026
19.10
19.40
19.01
19.33
19.33
12,223
Oct 8, 2026
19.00
19.32
19.00
19.10
19.10
2,558
Oct 7, 2026
18.89
19.13
18.89
19.13
19.13
5,109
Oct 6, 2026
19.10
19.17
18.98
19.17
19.17
5,069
Oct 5, 2026
19.34
19.34
18.99
19.10
19.10
5,764
Oct 2, 2026
19.72
19.72
19.32
19.39
19.39
5,631
Oct 1, 2026
0.35625
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
19.51
20.01
19.09
19.50
19.50
5,749
Sep 30, 2026
19.74
20.13
19.70
19.86
19.50
4,539
Sep 29, 2026
20.23
20.24
19.66
19.74
19.39
15,354
Sep 28, 2026
20.07
20.52
20.07
20.52
20.15
1,614
Sep 25, 2026
20.11
20.18
20.07
20.08
19.72
3,940
Sep 24, 2026
20.40
20.40
20.17
20.17
19.81
4,089
Sep 23, 2026
20.68
20.70
20.17
20.42
20.05
4,431
Sep 22, 2026
20.78
20.86
20.75
20.77
20.40
2,261
Sep 21, 2026
20.77
20.92
20.75
20.86
20.49
5,505
Sep 18, 2026
20.75
20.85
20.75
20.85
20.48
2,460
Sep 17, 2026
20.96
20.96
20.68
20.75
20.38
5,771
Sep 16, 2026
20.80
20.95
20.75
20.84
20.46
2,649
Sep 15, 2026
20.95
20.95
20.85
20.86
20.49
4,459
Sep 14, 2026
20.92
21.10
20.92
20.93
20.56
779
Sep 11, 2026
20.81
21.15
20.81
21.14
20.76
1,706
Sep 10, 2026
20.92
21.01
20.75
20.98
20.60
11,002
Sep 9, 2026
20.90
20.90
20.88
20.88
20.51
976
Sep 8, 2026
20.91
21.03
20.81
21.03
20.65
5,161
Sep 4, 2026
20.91
20.98
20.90
20.98
20.60
3,714
Sep 3, 2026
20.94
21.14
20.79
21.00
20.62
16,342
Sep 2, 2026
20.94
21.14
20.94
21.00
20.62
6,079
Sep 1, 2026
20.90
21.03
20.90
21.02
20.64
2,269
Aug 31, 2026
21.07
21.12
20.78
21.12
20.74
1,392
Aug 28, 2026
20.76
21.07
20.76
21.01
20.63
1,732
Aug 27, 2026
21.14
21.14
20.93
20.93
20.55
7,010
Aug 26, 2026
20.97
21.42
20.97
21.20
20.82
8,670
Aug 25, 2026
21.12
21.43
20.90
21.03
20.65
6,592
Aug 24, 2026
21.12
21.15
21.10
21.13
20.75
2,181
Aug 21, 2026
21.16
21.42
21.16
21.19
20.81
1,965
Aug 20, 2026
21.14
21.43
21.14
21.24
20.86
14,625
Aug 19, 2026
21.27
21.42
21.13
21.23
20.85
8,131
Aug 18, 2026
21.32
21.35
21.19
21.25
20.87
8,653
Aug 17, 2026
21.22
21.42
21.13
21.42
21.04
6,575
Aug 14, 2026
21.27
21.28
21.27
21.28
20.90
3,166
Aug 13, 2026
21.35
21.35
21.29
21.31
20.92
3,006
Aug 12, 2026
21.30
21.35
21.27
21.35
20.97
3,924
Aug 11, 2026
21.42
21.42
21.27
21.35
20.97
7,424
Aug 10, 2026
21.27
21.49
21.27
21.35
20.97
7,065
Aug 7, 2026
21.28
21.36
21.27
21.36
20.98
1,306
Aug 6, 2026
21.33
21.38
21.27
21.28
20.90
3,118
Aug 5, 2026
21.30
21.48
21.30
21.41
21.03
2,324
Aug 4, 2026
21.32
21.49
21.32
21.32
20.94
13,206
Aug 3, 2026
21.30
21.49
21.30
21.43
21.05
5,595
Jul 31, 2026
21.28
21.35
21.28
21.30
20.92
1,384
Jul 30, 2026
21.30
21.53
21.27
21.44
21.06
6,571
Jul 29, 2026
21.27
21.67
21.27
21.44
21.06
1,359
Jul 28, 2026
21.32
21.33
21.28
21.28
20.90
7,154
Jul 27, 2026
21.28
21.48
21.28
21.38
21.00
3,092
Jul 24, 2026
21.47
21.60
21.41
21.41
21.03
1,442
Jul 23, 2026
21.50
21.61
21.28
21.61
21.22
4,953
Jul 22, 2026
21.47
21.66
21.47
21.56
21.17
3,280
Jul 21, 2026
21.45
21.73
21.35
21.60
21.21
9,530
Jul 20, 2026
21.17
21.44
21.17
21.38
20.99
18,210
Jul 17, 2026
21.19
21.48
21.13
21.25
20.87
6,496
Jul 16, 2026
21.45
21.45
21.17
21.43
21.05
9,206
Jul 15, 2026
21.22
21.40
21.20
21.39
21.01
4,659
Jul 14, 2026
21.23
21.23
21.23
21.23
20.85
226
Jul 13, 2026
21.01
21.27
21.01
21.08
20.71
4,935
Jul 10, 2026
20.97
21.29
20.97
21.13
20.75
1,619
Jul 9, 2026
21.08
21.08
21.02
21.05
20.67
1,281
Jul 8, 2026
20.73
21.30
20.73
21.18
20.80
7,806
Jul 7, 2026
21.31
21.31
20.82
20.82
20.45
1,838
Jul 6, 2026
21.00
21.11
20.75
21.11
20.73
6,215
Jul 2, 2026
21.11
21.11
21.00
21.00
20.62
7,023
Jul 1, 2026
0.35625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
21.02
21.30
20.56
21.11
20.73
13,418
Jun 30, 2026
21.30
21.36
20.93
21.09
20.36
17,897
Jun 29, 2026
21.20
21.37
20.99
20.99
20.26
5,137
Jun 26, 2026
20.85
20.97
20.81
20.89
20.17
1,359
Jun 25, 2026
21.08
21.15
20.92
20.94
20.22
2,145
Jun 24, 2026
21.36
21.36
21.16
21.16
20.43
3,148
Jun 23, 2026
21.13
21.37
21.08
21.37
20.63
17,945
Jun 22, 2026
21.01
21.36
20.78
21.36
20.62
8,294
Jun 18, 2026
20.97
21.25
20.84
21.23
20.50
4,072
Jun 17, 2026
20.86
21.04
20.86
21.00
20.27
2,389
Jun 16, 2026
20.90
21.00
20.86
20.94
20.22
11,746
Jun 15, 2026
20.98
20.98
20.77
20.92
20.20
8,459
Jun 12, 2026
20.50
20.88
20.50
20.87
20.15
7,999
Jun 11, 2026
20.68
20.88
20.54
20.59
19.88
11,918
Jun 10, 2026
20.82
20.88
20.71
20.73
20.01
10,368
Jun 9, 2026
20.62
20.80
20.61
20.80
20.08
3,010
Jun 8, 2026
20.46
20.83
20.46
20.70
19.99
16,814
Jun 5, 2026
20.56
20.71
20.50
20.50
19.79
5,604
Jun 4, 2026
20.50
20.60
20.50
20.56
19.85
1,229
Jun 3, 2026
20.59
20.68
20.58
20.68
19.97
3,068
Jun 2, 2026
20.55
20.66
20.55
20.66
19.95
12,626
Jun 1, 2026
20.51
20.62
20.51
20.56
19.85
4,738
May 29, 2026
20.66
20.68
20.47
20.47
19.76
13,117
May 28, 2026
20.65
20.67
20.56
20.65
19.94
2,744
May 27, 2026
20.54
20.66
20.50
20.64
19.93
6,924
May 26, 2026
20.51
20.60
20.51
20.59
19.88
4,386
May 22, 2026
20.50
20.60
20.50
20.56
19.85
6,555
May 21, 2026
20.48
20.60
20.48
20.48
19.77
1,325
May 20, 2026
20.60
20.60
20.47
20.48
19.77
5,980
May 19, 2026
20.67
20.67
20.55
20.55
19.84
4,910
May 18, 2026
20.60
20.69
20.47
20.69
19.98
8,173
May 15, 2026
20.60
20.60
20.51
20.53
19.82
5,646
May 14, 2026
20.60
20.65
20.60
20.62
19.91
21,377
May 13, 2026
20.45
20.62
20.41
20.60
19.89
14,611
May 12, 2026
20.55
20.60
20.54
20.54
19.83
1,897
May 11, 2026
20.63
20.65
20.56
20.57
19.86
10,757
May 8, 2026
20.58
20.67
20.58
20.67
19.96
4,443
May 7, 2026
20.56
20.68
20.56
20.68
19.97
1,635
May 6, 2026
20.60
20.60
20.53
20.56
19.85
5,908
May 5, 2026
20.72
20.84
20.50
20.50
19.79
7,315
May 4, 2026
20.65
20.72
20.57
20.61
19.90
9,272
May 1, 2026
20.70
20.74
20.63
20.67
19.96
3,786
Apr 30, 2026
20.74
20.74
20.53
20.62
19.91
6,281
Apr 29, 2026
20.61
20.75
20.60
20.60
19.89
3,369
Apr 28, 2026
20.65
20.74
20.60
20.60
19.89
3,468
Apr 27, 2026
20.70
20.78
20.70
20.75
20.03
3,085
Apr 24, 2026
20.64
20.85
20.64
20.75
20.03
4,201
Apr 23, 2026
20.67
20.80
20.65
20.69
19.98
5,475
Apr 22, 2026
20.67
20.79
20.51
20.78
20.06
19,526
Apr 21, 2026
20.76
20.83
20.66
20.76
20.04
4,644
Apr 20, 2026
20.76
20.88
20.75
20.78
20.06
4,659
Apr 17, 2026
20.86
20.86
20.75
20.83
20.12
2,128
Apr 16, 2026
20.90
20.90
20.75
20.75
20.03
1,477
Apr 15, 2026
20.75
20.89
20.75
20.88
20.16
1,958
Apr 14, 2026
20.83
20.83
20.67
20.67
19.96
2,619
Apr 13, 2026
20.67
20.68
20.55
20.63
19.91
1,796
Apr 10, 2026
20.70
20.70
20.50
20.69
19.98
5,092
Apr 9, 2026
20.62
20.83
20.62
20.83
20.11
816
Apr 8, 2026
20.64
20.80
20.64
20.70
19.99
-
Apr 7, 2026
20.60
20.60
20.50
20.50
19.79
4,199
Apr 6, 2026
20.42
20.64
20.35
20.56
19.85
4,618
Apr 2, 2026
20.40
20.46
20.31
20.34
19.64
9,305
Apr 1, 2026
0.35625
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
20.41
20.85
20.30
20.32
19.62
19,197
Mar 31, 2026
21.03
21.21
20.53
20.53
19.48
35,627
Mar 30, 2026
21.04
21.15
20.80
21.10
20.02
7,120
Mar 27, 2026
21.36
21.36
20.87
20.87
19.80
1,126
Mar 26, 2026
20.86
21.35
20.86
20.89
19.82
5,010
Mar 25, 2026
21.37
21.37
21.37
21.37
20.27
759
Mar 24, 2026
21.15
21.30
20.88
21.00
19.92
2,307
Mar 23, 2026
21.00
21.25
21.00
21.15
20.07
2,287
Mar 20, 2026
21.17
21.17
21.05
21.13
20.04
2,993
Mar 19, 2026
21.48
21.48
21.15
21.15
20.07
3,863
Mar 18, 2026
21.50
21.50
21.46
21.46
20.36
1,281
Mar 17, 2026
21.55
21.55
21.49
21.55
20.44
574
Mar 16, 2026
21.46
21.62
21.46
21.48
20.38
2,628
Mar 13, 2026
21.48
21.71
21.48
21.67
20.56
5,920
Mar 12, 2026
21.75
21.86
21.60
21.80
20.68
10,212
Mar 11, 2026
21.83
21.91
21.77
21.91
20.79
2,205
Mar 10, 2026
21.63
21.87
21.63
21.84
20.72
9
Mar 9, 2026
21.70
21.73
21.68
21.73
20.62
9
Mar 6, 2026
21.60
21.75
21.60
21.63
20.52
9
Mar 5, 2026
21.61
21.77
21.61
21.67
20.56
9
Mar 4, 2026
21.67
21.83
21.67
21.70
20.59
9
Mar 3, 2026
21.58
21.79
21.58
21.73
20.62
9
Mar 2, 2026
21.62
21.80
21.57
21.70
20.59
9
Feb 27, 2026
21.60
21.81
21.60
21.81
20.69
9
Feb 26, 2026
21.78
21.78
21.69
21.70
20.59
2,329
Feb 25, 2026
21.62
21.76
21.55
21.76
20.64
9
Feb 24, 2026
21.68
21.74
21.64
21.73
20.61
9
Feb 23, 2026
21.70
21.70
21.53
21.64
20.53
9
Feb 20, 2026
21.77
21.77
21.77
21.77
20.65
1,520
Feb 19, 2026
21.73
21.77
21.62
21.77
20.65
10,932
Feb 18, 2026
21.65
21.93
21.53
21.88
20.76
19,032
Feb 17, 2026
21.49
21.58
21.39
21.57
20.46
7,759
Feb 13, 2026
21.34
21.50
21.34
21.49
20.39
1,209
Feb 12, 2026
21.31
21.40
21.31
21.35
20.26
1,295
Feb 11, 2026
21.44
21.50
21.26
21.39
20.29
3,709
Feb 10, 2026
21.60
21.60
21.48
21.58
20.47
2,618
Feb 9, 2026
21.60
21.63
21.56
21.60
20.49
1,447
Feb 6, 2026
21.40
21.60
21.40
21.56
20.45
3,163
Feb 5, 2026
21.42
21.60
21.42
21.57
20.46
760
Feb 4, 2026
21.40
21.64
21.40
21.55
20.44
4,164
Feb 3, 2026
21.48
21.51
21.40
21.50
20.40
2,859
Feb 2, 2026
21.30
21.64
21.30
21.55
20.44
7,382
Jan 30, 2026
21.36
21.59
21.32
21.50
20.40
9,795
Jan 29, 2026
21.43
21.50
21.33
21.50
20.40
12,213
Jan 28, 2026
21.33
21.44
21.33
21.44
20.34
2,356
Jan 27, 2026
21.33
21.46
21.33
21.40
20.30
2,751
Jan 26, 2026
21.31
21.45
21.31
21.41
20.31
2,727
Jan 23, 2026
21.21
21.46
21.20
21.38
20.28
7,310
Jan 22, 2026
21.14
21.31
21.13
21.28
20.19
5,778
Jan 21, 2026
21.35
21.35
21.10
21.30
20.21
4,322
Jan 20, 2026
21.24
21.30
21.10
21.30
20.21
3,932
Jan 16, 2026
21.23
21.44
21.21
21.43
20.33
13,372
Jan 15, 2026
21.28
21.38
21.26
21.31
20.22
6,396
Jan 14, 2026
21.24
21.29
21.24
21.28
20.19
2,653
Jan 13, 2026
21.23
21.25
21.11
21.14
20.06
10,937
Jan 12, 2026
21.08
21.19
21.01
21.17
20.08
15,393
Jan 9, 2026
20.88
21.15
20.88
21.08
20.00
16,245
Jan 8, 2026
21.04
21.04
20.84
20.95
19.88
6,950
Jan 7, 2026
20.98
20.98
20.77
20.82
19.75
18,181
Jan 6, 2026
20.77
20.97
20.77
20.85
19.78
8,416
Jan 5, 2026
20.97
21.04
20.86
20.93
19.86
11,312
Jan 2, 2026
0.35625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
20.84
20.90
20.72
20.90
19.83
6,297
Dec 31, 2025
20.91
21.05
20.91
21.04
19.62
37,303
Dec 30, 2025
20.93
21.05
20.89
20.94
19.53
21,041
Dec 29, 2025
20.93
21.09
20.91
20.93
19.52
4,737
Dec 26, 2025
21.11
21.11
20.89
20.90
19.49
10,918
Dec 24, 2025
20.96
20.99
20.93
20.95
19.54
2,154
Dec 23, 2025
21.07
21.08
20.94
21.00
19.59
19,869
Dec 22, 2025
21.01
21.24
21.01
21.18
19.75
15,117
Dec 19, 2025
21.10
21.16
20.93
21.07
19.65
16,698
Dec 18, 2025
21.12
21.29
21.10
21.19
19.76
21,555
Dec 17, 2025
21.20
21.20
21.09
21.11
19.69
6,209
Dec 16, 2025
21.26
21.29
21.05
21.11
19.69
7,921
Dec 15, 2025
21.40
21.40
21.30
21.30
19.87
1,897
Dec 12, 2025
21.31
21.35
21.30
21.30
19.87
2,745
Dec 11, 2025
21.26
21.47
21.26
21.47
20.02
9,697
Dec 10, 2025
21.29
21.37
21.27
21.35
19.91
5,929
Dec 9, 2025
21.16
21.37
21.16
21.30
19.87
3,937
Dec 8, 2025
21.34
21.34
21.16
21.23
19.80
3,917
Dec 5, 2025
21.26
21.30
21.16
21.24
19.81
9,820
Dec 4, 2025
21.37
21.37
21.22
21.28
19.85
23,106
Dec 3, 2025
21.26
21.31
21.23
21.31
19.87
5,144
Dec 2, 2025
21.32
21.34
21.26
21.26
19.83
5,891
Dec 1, 2025
21.35
21.37
21.31
21.32
19.88
7,003
Nov 28, 2025
21.44
21.47
21.39
21.41
19.97
3,090
Nov 26, 2025
21.40
21.48
21.36
21.48
20.03
12,296
Nov 25, 2025
21.42
21.47
21.36
21.38
19.94
10,170
Nov 24, 2025
21.40
21.55
21.40
21.43
19.99
27,766
Nov 21, 2025
21.37
21.44
21.36
21.40
19.96
7,464
Nov 20, 2025
21.36
21.44
21.36
21.38
19.94
3,187
Nov 19, 2025
21.40
21.43
21.36
21.43
19.99
4,815
Nov 18, 2025
21.45
21.45
21.40
21.42
19.97
5,715
Nov 17, 2025
21.41
21.50
21.40
21.40
19.96
6,771
Nov 14, 2025
21.45
21.51
21.40
21.44
20.00
13,623
Nov 13, 2025
21.42
21.60
21.35
21.43
19.99
14,036
Nov 12, 2025
21.68
21.77
21.56
21.62
20.16
13,773
Nov 11, 2025
21.60
21.69
21.52
21.69
20.23
5,251
Nov 10, 2025
21.45
21.62
21.45
21.60
20.15
7,759
Nov 7, 2025
21.61
21.69
21.42
21.56
20.11
9,028
Nov 6, 2025
21.93
21.93
21.74
21.74
20.28
1,153
Nov 5, 2025
21.78
21.92
21.62
21.85
20.38
2,013
Nov 4, 2025
21.65
21.80
21.63
21.70
20.24
2,503
Nov 3, 2025
21.91
22.24
21.63
21.93
20.45
16,845
Oct 31, 2025
22.21
22.41
21.92
22.02
20.54
25,754
