NYSE - Delayed Quote
USD
Federal Agricultural Mortgage Corporation (AGM-PG)
15.76
-0.11
(-0.67%)
At close: October 30 at 4:00:02 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
15.83
15.95
15.67
15.76
15.76
10,655
Oct 29, 2026
16.00
16.10
15.87
15.87
15.87
6,158
Oct 28, 2026
16.05
16.16
15.89
15.89
15.89
7,561
Oct 27, 2026
16.08
16.13
16.00
16.08
16.08
3,648
Oct 26, 2026
16.08
16.37
15.89
15.89
15.89
7,325
Oct 23, 2026
16.24
16.24
16.03
16.03
16.03
6,426
Oct 22, 2026
16.20
16.20
16.05
16.07
16.07
2,832
Oct 21, 2026
16.35
16.35
16.07
16.19
16.19
2,876
Oct 20, 2026
16.33
16.33
16.18
16.18
16.18
6,911
Oct 19, 2026
16.45
16.63
16.27
16.42
16.42
17,027
Oct 16, 2026
16.50
16.56
16.20
16.28
16.28
25,076
Oct 15, 2026
16.32
16.64
16.10
16.46
16.46
27,937
Oct 14, 2026
15.96
16.18
15.80
16.10
16.10
49,209
Oct 13, 2026
16.16
16.35
16.01
16.02
16.02
20,825
Oct 12, 2026
16.35
16.35
16.15
16.16
16.16
9,142
Oct 9, 2026
16.20
16.38
16.20
16.35
16.35
12,614
Oct 8, 2026
16.25
16.50
16.20
16.22
16.22
17,093
Oct 7, 2026
16.39
16.58
16.20
16.20
16.20
12,559
Oct 6, 2026
16.51
16.70
16.39
16.39
16.39
35,911
Oct 5, 2026
16.69
16.70
16.45
16.56
16.56
30,498
Oct 2, 2026
16.85
16.93
16.70
16.71
16.71
14,817
Oct 1, 2026
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
16.83
16.97
16.64
16.90
16.90
15,974
Sep 30, 2026
16.90
17.06
16.90
17.04
16.74
27,193
Sep 29, 2026
17.05
17.05
16.84
16.95
16.65
30,845
Sep 28, 2026
16.96
17.15
16.95
16.98
16.68
21,057
Sep 25, 2026
17.10
17.17
16.95
17.06
16.75
11,826
Sep 24, 2026
16.89
17.06
16.89
17.06
16.75
9,623
Sep 23, 2026
16.98
17.08
16.91
16.94
16.64
8,544
Sep 22, 2026
17.30
17.30
16.93
17.05
16.75
28,330
Sep 21, 2026
17.25
17.29
17.15
17.20
16.89
14,389
Sep 18, 2026
17.06
17.24
17.00
17.18
16.87
11,768
Sep 17, 2026
17.20
17.35
17.02
17.12
16.81
16,616
Sep 16, 2026
17.23
17.50
17.09
17.10
16.79
31,343
Sep 15, 2026
17.45
17.45
17.27
17.28
16.97
15,812
Sep 14, 2026
17.36
17.41
17.18
17.38
17.07
16,605
Sep 11, 2026
17.36
17.36
17.21
17.24
16.93
3,997
Sep 10, 2026
17.28
17.39
17.20
17.26
16.95
10,681
Sep 9, 2026
17.26
17.36
17.24
17.24
16.93
7,475
Sep 8, 2026
17.41
17.45
17.24
17.27
16.96
7,537
Sep 4, 2026
17.28
17.35
17.26
17.34
17.03
13,960
Sep 3, 2026
17.39
17.39
17.30
17.34
17.03
1,912
Sep 2, 2026
17.42
17.43
17.25
17.30
16.99
3,329
Sep 1, 2026
17.31
17.36
17.30
17.30
16.99
4,005
Aug 31, 2026
17.40
17.48
17.34
17.45
17.14
10,133
Aug 28, 2026
17.49
17.49
17.40
17.49
17.18
5,464
Aug 27, 2026
17.48
17.50
17.31
17.43
17.11
7,379
Aug 26, 2026
17.33
17.41
17.33
17.40
17.09
4,409
Aug 25, 2026
17.46
17.48
17.30
17.44
17.13
5,636
Aug 24, 2026
17.33
17.44
17.30
17.35
17.04
4,103
Aug 21, 2026
17.41
17.45
17.28
17.31
17.00
15,552
Aug 20, 2026
17.54
17.59
17.32
17.45
17.14
4,048
Aug 19, 2026
17.55
17.60
17.49
17.56
17.25
2,948
Aug 18, 2026
17.40
17.63
17.30
17.41
17.10
10,362
Aug 17, 2026
17.53
17.54
17.40
17.40
17.09
4,457
Aug 14, 2026
17.46
17.61
17.38
17.38
17.07
10,837
Aug 13, 2026
17.77
17.77
17.49
17.49
17.18
12,249
Aug 12, 2026
17.74
17.74
17.52
17.52
17.21
9,055
Aug 11, 2026
17.52
17.61
17.52
17.55
17.24
1,966
Aug 10, 2026
17.53
17.60
17.53
17.60
17.28
3,589
Aug 7, 2026
17.74
17.74
17.52
17.60
17.29
5,619
Aug 6, 2026
17.75
17.75
17.65
17.65
17.33
989
Aug 5, 2026
17.78
17.78
17.66
17.69
17.37
5,264
Aug 4, 2026
17.78
17.86
17.70
17.78
17.46
5,124
Aug 3, 2026
17.76
17.79
17.73
17.76
17.44
2,396
Jul 31, 2026
17.67
17.85
17.67
17.85
17.53
9,302
Jul 30, 2026
17.86
17.86
17.62
17.75
17.43
7,879
Jul 29, 2026
17.90
17.90
17.77
17.77
17.46
724
Jul 28, 2026
17.85
17.90
17.82
17.86
17.54
9,712
Jul 27, 2026
17.75
17.89
17.75
17.83
17.51
10,964
Jul 24, 2026
17.61
17.71
17.59
17.63
17.31
1,309
Jul 23, 2026
17.75
17.88
17.59
17.61
17.30
9,721
Jul 22, 2026
17.79
17.83
17.67
17.75
17.43
2,983
Jul 21, 2026
17.90
17.90
17.78
17.79
17.47
24,386
Jul 20, 2026
17.90
17.90
17.86
17.87
17.55
5,012
Jul 17, 2026
17.59
17.90
17.59
17.79
17.47
14,498
Jul 16, 2026
17.58
17.66
17.51
17.64
17.32
32,057
Jul 15, 2026
17.58
17.58
17.39
17.51
17.20
9,474
Jul 14, 2026
17.37
17.48
17.37
17.48
17.17
2,388
Jul 13, 2026
17.42
17.50
17.34
17.42
17.11
4,652
Jul 10, 2026
17.50
17.57
17.43
17.53
17.22
1,379
Jul 9, 2026
17.51
17.51
17.38
17.47
17.16
17,961
Jul 8, 2026
17.50
17.60
17.50
17.57
17.26
1,489
Jul 7, 2026
17.58
17.59
17.43
17.57
17.26
1,942
Jul 6, 2026
17.51
17.62
17.44
17.54
17.23
6,477
Jul 2, 2026
17.43
17.57
17.43
17.50
17.19
2,890
Jul 1, 2026
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
17.55
17.55
17.31
17.43
17.12
8,025
Jun 30, 2026
17.90
17.90
17.63
17.71
17.09
21,535
Jun 29, 2026
17.80
17.85
17.76
17.81
17.19
4,754
Jun 26, 2026
17.78
17.86
17.77
17.80
17.18
10,920
Jun 25, 2026
17.94
17.96
17.79
17.79
17.17
4,375
Jun 24, 2026
17.95
17.95
17.77
17.82
17.20
1,617
Jun 23, 2026
17.83
17.85
17.67
17.84
17.22
5,434
Jun 22, 2026
17.84
17.91
17.80
17.80
17.18
4,172
Jun 18, 2026
17.78
17.89
17.78
17.84
17.22
3,029
Jun 17, 2026
17.76
17.81
17.76
17.81
17.19
2,665
Jun 16, 2026
17.75
17.80
17.70
17.75
17.13
3,266
Jun 15, 2026
17.70
17.80
17.70
17.70
17.08
5,464
Jun 12, 2026
17.51
17.72
17.51
17.59
16.98
5,770
Jun 11, 2026
17.64
17.64
17.56
17.58
16.97
2,591
Jun 10, 2026
17.62
17.62
17.51
17.60
16.99
4,157
Jun 9, 2026
17.53
17.63
17.52
17.57
16.96
10,764
Jun 8, 2026
17.65
17.66
17.54
17.63
17.02
11,980
Jun 5, 2026
17.51
17.63
17.51
17.57
16.96
3,549
Jun 4, 2026
17.50
17.62
17.44
17.52
16.92
5,234
Jun 3, 2026
17.60
17.70
17.42
17.45
16.85
15,388
Jun 2, 2026
17.82
17.82
17.54
17.61
17.00
10,350
Jun 1, 2026
17.71
17.80
17.66
17.72
17.10
8,191
May 29, 2026
17.82
17.83
17.64
17.67
17.06
17,388
May 28, 2026
17.77
17.80
17.60
17.78
17.16
7,295
May 27, 2026
17.79
17.79
17.62
17.71
17.09
6,879
May 26, 2026
17.82
17.82
17.60
17.76
17.14
2,652
May 22, 2026
17.60
17.78
17.62
17.65
17.04
15,584
May 21, 2026
17.60
17.74
17.57
17.64
17.03
12,373
May 20, 2026
17.63
17.63
17.56
17.59
16.98
4,160
May 19, 2026
17.64
17.65
17.56
17.60
16.99
11,692
May 18, 2026
17.64
17.65
17.58
17.59
16.98
10,591
May 15, 2026
17.50
17.67
17.45
17.52
16.91
26,217
May 14, 2026
17.47
17.64
17.44
17.54
16.93
13,085
May 13, 2026
17.48
17.54
17.48
17.54
16.93
3,182
May 12, 2026
17.71
17.71
17.48
17.48
16.87
7,159
May 11, 2026
17.70
17.75
17.59
17.59
16.98
8,916
May 8, 2026
17.63
17.70
17.62
17.68
17.06
8,244
May 7, 2026
17.70
17.70
17.56
17.57
16.96
8,869
May 6, 2026
17.70
17.70
17.63
17.68
17.07
3,109
May 5, 2026
17.67
17.67
17.55
17.65
17.04
3,125
May 4, 2026
17.80
17.80
17.54
17.58
16.97
15,562
May 1, 2026
17.75
17.83
17.65
17.73
17.11
2,469
Apr 30, 2026
17.60
17.70
17.59
17.62
17.01
6,242
Apr 29, 2026
17.63
17.81
17.59
17.60
16.99
12,946
Apr 28, 2026
17.79
17.79
17.70
17.70
17.09
6,571
Apr 27, 2026
17.73
17.81
17.73
17.80
17.18
1,784
Apr 24, 2026
17.83
17.86
17.73
17.73
17.11
3,405
Apr 23, 2026
17.79
17.84
17.70
17.77
17.16
3,094
Apr 22, 2026
17.70
17.76
17.70
17.75
17.13
3,519
Apr 21, 2026
17.92
17.92
17.58
17.61
17.00
9,410
Apr 20, 2026
17.94
17.94
17.76
17.80
17.18
932
Apr 17, 2026
17.80
18.07
17.80
17.87
17.25
7,888
Apr 16, 2026
17.79
17.79
17.73
17.76
17.14
6,261
Apr 15, 2026
17.86
17.86
17.65
17.76
17.14
10,806
Apr 14, 2026
17.76
17.86
17.57
17.77
17.15
12,870
Apr 13, 2026
17.76
17.76
17.68
17.68
17.07
2,999
Apr 10, 2026
17.80
17.80
17.54
17.65
17.04
14,532
Apr 9, 2026
17.66
17.75
17.63
17.75
17.13
14,231
Apr 8, 2026
17.61
17.83
17.54
17.55
16.94
-
Apr 7, 2026
17.32
17.62
17.32
17.55
16.94
27,037
Apr 6, 2026
17.31
17.58
17.31
17.39
16.79
6,712
Apr 2, 2026
17.70
17.70
17.30
17.36
16.76
8,239
Apr 1, 2026
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
17.51
17.73
17.34
17.42
16.81
38,503
Mar 31, 2026
17.95
18.20
17.67
17.67
16.76
46,196
Mar 30, 2026
18.10
18.24
18.00
18.10
17.17
8,270
Mar 27, 2026
17.90
18.15
17.87
18.10
17.17
17,570
Mar 26, 2026
17.87
18.10
17.87
18.04
17.11
6,077
Mar 25, 2026
18.02
18.02
17.82
17.87
16.95
3,469
Mar 24, 2026
18.07
18.07
17.82
17.89
16.97
5,360
Mar 23, 2026
17.83
17.94
17.82
17.91
16.98
4,247
Mar 20, 2026
18.10
18.10
17.80
17.80
16.88
8,999
Mar 19, 2026
17.92
18.10
17.90
18.00
17.07
8,717
Mar 18, 2026
18.10
18.13
17.98
18.10
17.17
4,615
Mar 17, 2026
18.21
18.29
18.10
18.10
17.17
13,402
Mar 16, 2026
18.30
18.30
18.10
18.17
17.24
11,172
Mar 13, 2026
18.27
18.28
18.21
18.24
17.30
3,575
Mar 12, 2026
18.34
18.35
18.25
18.25
17.31
9,119
Mar 11, 2026
18.35
18.35
18.25
18.35
17.41
4,403
Mar 10, 2026
18.30
18.36
18.22
18.33
17.38
51
Mar 9, 2026
18.30
18.32
18.27
18.29
17.35
51
Mar 6, 2026
18.33
18.41
18.28
18.36
17.42
51
Mar 5, 2026
18.25
18.41
18.25
18.41
17.46
51
Mar 4, 2026
18.33
18.49
18.33
18.49
17.54
51
Mar 3, 2026
18.45
18.45
18.34
18.39
17.45
51
Mar 2, 2026
18.44
18.49
18.39
18.45
17.50
51
Feb 27, 2026
18.40
18.44
18.31
18.43
17.48
51
Feb 26, 2026
18.47
18.47
18.39
18.39
17.44
1,531
Feb 25, 2026
18.38
18.43
18.35
18.38
17.43
51
Feb 24, 2026
18.26
18.38
18.26
18.36
17.42
51
Feb 23, 2026
18.37
18.38
18.27
18.38
17.43
51
Feb 20, 2026
18.38
18.38
18.06
18.36
17.42
20,707
Feb 19, 2026
18.39
18.45
18.34
18.38
17.43
9,173
Feb 18, 2026
18.34
18.49
18.34
18.47
17.52
5,134
Feb 17, 2026
18.25
18.43
18.25
18.43
17.48
13,208
Feb 13, 2026
18.09
18.30
18.09
18.30
17.36
8,971
Feb 12, 2026
18.15
18.17
18.11
18.11
17.18
7,975
Feb 11, 2026
18.28
18.32
18.10
18.18
17.25
22,339
Feb 10, 2026
18.34
18.34
18.28
18.32
17.38
8,429
Feb 9, 2026
18.31
18.34
18.28
18.31
17.37
3,719
Feb 6, 2026
18.17
18.34
18.09
18.31
17.37
9,471
Feb 5, 2026
18.08
18.22
18.07
18.22
17.28
6,087
Feb 4, 2026
18.22
18.22
17.88
18.21
17.27
16,021
Feb 3, 2026
18.23
18.35
18.14
18.27
17.33
3,493
Feb 2, 2026
18.15
18.33
18.07
18.31
17.37
8,516
Jan 30, 2026
18.15
18.42
18.08
18.13
17.20
3,726
Jan 29, 2026
18.30
18.44
18.14
18.29
17.35
15,395
Jan 28, 2026
18.47
18.47
18.32
18.41
17.46
3,842
Jan 27, 2026
18.47
18.48
18.28
18.40
17.45
3,579
Jan 26, 2026
18.41
18.47
18.31
18.44
17.49
3,731
Jan 23, 2026
18.35
18.54
18.35
18.37
17.43
1,781
Jan 22, 2026
18.15
18.42
18.12
18.33
17.39
8,735
Jan 21, 2026
18.27
18.35
18.20
18.25
17.31
4,560
Jan 20, 2026
18.26
18.34
18.20
18.34
17.40
11,692
Jan 16, 2026
18.24
18.33
18.20
18.32
17.38
10,678
Jan 15, 2026
18.18
18.29
18.11
18.19
17.25
9,426
Jan 14, 2026
18.09
18.14
18.06
18.12
17.19
7,464
Jan 13, 2026
18.02
18.14
18.02
18.08
17.15
7,997
Jan 12, 2026
18.17
18.18
17.99
18.02
17.09
15,894
Jan 9, 2026
17.98
18.17
17.96
18.14
17.21
6,762
Jan 8, 2026
17.96
18.07
17.93
18.07
17.14
3,081
Jan 7, 2026
18.05
18.08
17.97
17.97
17.05
3,062
Jan 6, 2026
17.95
18.16
17.95
17.96
17.04
15,059
Jan 5, 2026
18.00
18.15
18.00
18.00
17.07
18,916
Jan 2, 2026
0.304688
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
17.88
18.08
17.88
18.01
17.08
16,908
Dec 31, 2025
17.92
18.04
17.91
18.04
16.82
18,850
Dec 30, 2025
18.00
18.04
17.91
17.92
16.71
34,379
Dec 29, 2025
17.94
18.10
17.94
18.05
16.83
17,416
Dec 26, 2025
18.04
18.12
17.94
18.10
16.88
20,494
Dec 24, 2025
18.00
18.03
17.96
18.02
16.80
2,477
Dec 23, 2025
18.05
18.05
17.96
18.05
16.83
9,920
Dec 22, 2025
18.03
18.26
18.02
18.02
16.80
38,583
Dec 19, 2025
17.92
18.07
17.91
18.02
16.80
10,823
Dec 18, 2025
17.86
18.16
17.86
17.90
16.69
28,039
Dec 17, 2025
18.00
18.06
17.80
17.84
16.64
42,022
Dec 16, 2025
18.03
18.11
17.90
17.92
16.71
25,656
Dec 15, 2025
17.95
18.14
17.95
18.00
16.79
21,343
Dec 12, 2025
18.00
18.03
17.91
18.03
16.81
13,324
Dec 11, 2025
18.03
18.12
17.97
18.03
16.81
12,333
Dec 10, 2025
17.98
18.15
17.93
18.02
16.80
38,018
Dec 9, 2025
18.06
18.18
17.91
17.94
16.73
17,782
Dec 8, 2025
18.13
18.20
18.05
18.09
16.87
7,562
Dec 5, 2025
18.09
18.12
18.08
18.10
16.88
9,404
Dec 4, 2025
18.16
18.16
18.09
18.09
16.87
17,217
Dec 3, 2025
18.10
18.18
18.09
18.13
16.91
8,915
Dec 2, 2025
18.10
18.19
18.07
18.12
16.90
8,900
Dec 1, 2025
18.10
18.14
18.07
18.12
16.90
10,283
Nov 28, 2025
18.15
18.20
18.11
18.13
16.91
6,230
Nov 26, 2025
18.07
18.17
18.07
18.13
16.91
13,884
Nov 25, 2025
18.18
18.19
18.07
18.07
16.85
12,431
Nov 24, 2025
18.07
18.21
18.07
18.12
16.90
7,582
Nov 21, 2025
18.06
18.25
18.06
18.15
16.93
7,327
Nov 20, 2025
18.23
18.23
18.06
18.06
16.84
7,161
Nov 19, 2025
18.09
18.38
18.06
18.10
16.88
11,309
Nov 18, 2025
18.26
18.40
18.02
18.02
16.80
19,693
Nov 17, 2025
18.41
18.48
18.26
18.27
17.04
11,258
Nov 14, 2025
18.26
18.45
18.26
18.41
17.17
7,036
Nov 13, 2025
18.63
18.63
18.25
18.26
17.03
9,334
Nov 12, 2025
18.68
18.68
18.45
18.50
17.25
10,461
Nov 11, 2025
18.60
18.67
18.60
18.63
17.37
1,025
Nov 10, 2025
18.59
18.69
18.59
18.69
17.43
5,041
Nov 7, 2025
18.55
18.75
18.47
18.55
17.30
6,558
Nov 6, 2025
18.70
18.70
18.55
18.55
17.30
4,355
Nov 5, 2025
18.52
18.80
18.52
18.70
17.44
4,571
Nov 4, 2025
18.71
18.75
18.57
18.67
17.41
24,757
Nov 3, 2025
18.75
18.85
18.66
18.76
17.49
10,861
Oct 31, 2025
18.95
18.95
18.57
18.75
17.49
48,218
