NYSE
USD
Federal Agricultural Mortgage Corporation (AGM-PE)
17.90
-0.29
(-1.59%)
At close: October 30 at 2:46:54 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 29, 2026
18.12
18.27
18.12
18.19
18.19
5,959
Oct 28, 2026
18.24
18.49
18.12
18.21
18.21
8,326
Oct 27, 2026
18.49
18.40
18.15
18.16
18.16
11,499
Oct 26, 2026
18.49
18.50
18.15
18.23
18.23
8,389
Oct 23, 2026
18.50
18.50
18.28
18.35
18.35
10,750
Oct 22, 2026
18.41
18.51
18.38
18.40
18.40
4,165
Oct 21, 2026
18.67
18.80
18.44
18.45
18.45
8,185
Oct 20, 2026
18.55
18.88
18.35
18.88
18.88
7,272
Oct 19, 2026
18.67
19.00
18.20
18.47
18.47
8,769
Oct 16, 2026
18.78
18.84
18.48
18.56
18.56
10,259
Oct 15, 2026
18.55
19.06
18.20
18.64
18.64
19,994
Oct 14, 2026
18.82
18.82
18.44
18.73
18.73
15,010
Oct 13, 2026
19.10
19.10
18.98
19.04
19.04
1,331
Oct 12, 2026
18.91
19.20
18.91
19.11
19.11
12,198
Oct 9, 2026
18.95
19.04
18.87
19.04
19.04
4,562
Oct 8, 2026
18.95
19.11
18.94
18.99
18.99
4,107
Oct 7, 2026
18.86
18.92
18.80
18.90
18.90
1,553
Oct 6, 2026
18.95
19.18
18.91
19.00
19.00
15,808
Oct 5, 2026
19.26
19.26
18.86
19.03
19.03
20,304
Oct 2, 2026
19.50
19.58
19.00
19.31
19.31
8,122
Oct 1, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
19.56
19.56
19.28
19.40
19.40
5,373
Sep 30, 2026
19.42
19.85
19.42
19.73
19.37
4,695
Sep 29, 2026
19.90
20.07
19.38
19.47
19.12
12,705
Sep 28, 2026
20.07
20.07
19.85
19.90
19.54
2,943
Sep 25, 2026
19.97
20.09
19.97
19.97
19.61
2,892
Sep 24, 2026
20.00
20.10
19.84
19.98
19.62
8,019
Sep 23, 2026
20.35
20.35
20.11
20.20
19.83
3,611
Sep 22, 2026
20.29
20.35
20.29
20.34
19.97
2,316
Sep 21, 2026
20.46
20.53
20.19
20.38
20.01
6,563
Sep 18, 2026
20.54
20.55
20.45
20.45
20.08
6,229
Sep 17, 2026
20.52
20.71
20.45
20.61
20.23
13,439
Sep 16, 2026
20.44
20.78
20.44
20.73
20.35
27,321
Sep 15, 2026
20.70
20.84
20.45
20.63
20.25
6,795
Sep 14, 2026
20.75
20.75
20.70
20.75
20.37
3,360
Sep 11, 2026
20.50
20.70
20.45
20.59
20.21
8,283
Sep 10, 2026
20.50
20.63
20.45
20.50
20.13
2,506
Sep 9, 2026
20.61
20.94
20.50
20.54
20.17
2,920
Sep 8, 2026
20.69
20.69
20.49
20.49
20.11
1,509
Sep 4, 2026
20.75
20.94
20.75
20.80
20.42
4,560
Sep 3, 2026
20.75
20.78
20.73
20.75
20.37
3,171
Sep 2, 2026
20.51
20.82
20.47
20.82
20.44
6,863
Sep 1, 2026
20.76
20.94
20.56
20.63
20.25
6,353
Aug 31, 2026
20.76
20.94
20.76
20.76
20.38
1,533
Aug 28, 2026
20.76
20.80
20.76
20.77
20.39
803
Aug 27, 2026
20.43
20.79
20.43
20.76
20.38
2,665
Aug 26, 2026
20.69
20.80
20.41
20.41
20.04
2,788
Aug 25, 2026
20.72
20.92
20.70
20.71
20.33
3,690
Aug 24, 2026
20.75
20.80
20.75
20.80
20.42
1,586
Aug 21, 2026
20.74
20.88
20.74
20.75
20.37
3,684
Aug 20, 2026
20.80
20.80
20.66
20.66
20.28
1,327
Aug 19, 2026
20.80
20.84
20.75
20.75
20.37
662
Aug 18, 2026
20.99
20.99
20.80
20.80
20.42
3,074
Aug 17, 2026
20.80
20.91
20.80
20.91
20.53
415
Aug 14, 2026
20.75
20.90
20.72
20.82
20.44
10,524
Aug 13, 2026
20.72
20.80
20.72
20.78
20.41
1,755
Aug 12, 2026
20.88
20.88
20.70
20.70
20.32
3,275
Aug 11, 2026
20.71
20.81
20.71
20.76
20.38
5,175
Aug 10, 2026
20.60
20.70
20.60
20.70
20.33
5,739
Aug 7, 2026
20.68
20.82
20.67
20.69
20.31
7,806
Aug 6, 2026
20.90
20.94
20.58
20.81
20.43
9,717
Aug 5, 2026
20.95
20.95
20.89
20.90
20.52
2,513
Aug 4, 2026
20.80
21.06
20.80
21.06
20.68
2,671
Aug 3, 2026
21.04
21.14
20.85
20.88
20.49
14,797
Jul 31, 2026
21.05
21.05
20.91
20.91
20.53
2,317
Jul 30, 2026
21.06
21.15
20.91
21.11
20.73
2,724
Jul 29, 2026
20.87
21.22
20.87
21.14
20.76
1,154
Jul 28, 2026
20.92
21.10
20.92
20.95
20.57
3,176
Jul 27, 2026
20.95
20.96
20.94
20.94
20.56
1,825
Jul 24, 2026
21.12
21.12
20.94
21.06
20.67
2,939
Jul 23, 2026
21.04
21.13
20.91
21.05
20.67
3,692
Jul 22, 2026
21.20
21.20
21.14
21.14
20.76
797
Jul 21, 2026
21.02
21.26
21.02
21.20
20.82
5,912
Jul 20, 2026
21.12
21.28
21.12
21.18
20.79
2,712
Jul 17, 2026
20.80
21.05
20.80
21.05
20.67
5,301
Jul 16, 2026
20.91
20.98
20.61
20.77
20.39
7,663
Jul 15, 2026
20.71
20.96
20.71
20.79
20.41
9,427
Jul 14, 2026
21.03
21.03
20.71
20.71
20.33
2,917
Jul 13, 2026
20.73
20.96
20.73
20.96
20.58
2,623
Jul 10, 2026
20.85
20.90
20.72
20.76
20.38
2,407
Jul 9, 2026
20.73
21.01
20.72
20.85
20.47
7,189
Jul 8, 2026
20.79
21.05
20.79
20.90
20.52
2,194
Jul 7, 2026
20.60
21.06
20.60
20.91
20.53
6,511
Jul 6, 2026
20.51
20.79
20.51
20.78
20.40
4,174
Jul 2, 2026
20.57
20.73
20.45
20.60
20.22
4,217
Jul 1, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
21.05
21.06
20.52
20.66
20.28
1,715
Jun 30, 2026
21.05
21.16
20.81
20.84
20.11
8,197
Jun 29, 2026
21.19
21.19
20.82
20.88
20.14
4,901
Jun 26, 2026
20.76
21.07
20.75
21.07
20.33
3,040
Jun 25, 2026
20.95
20.95
20.66
20.83
20.10
1,780
Jun 24, 2026
21.24
21.32
20.56
20.64
19.91
6,377
Jun 23, 2026
21.15
21.41
21.15
21.41
20.66
1,129
Jun 22, 2026
21.08
21.16
21.08
21.16
20.42
4,871
Jun 18, 2026
20.92
21.08
20.92
21.08
20.34
3,265
Jun 17, 2026
20.83
21.03
20.83
21.00
20.26
4,371
Jun 16, 2026
20.85
21.04
20.68
20.94
20.20
3,825
Jun 15, 2026
20.92
21.04
20.71
21.04
20.30
13,485
Jun 12, 2026
20.61
20.74
20.61
20.65
19.92
1,697
Jun 11, 2026
20.54
20.74
20.54
20.74
20.01
837
Jun 10, 2026
20.42
20.75
20.42
20.66
19.93
13,368
Jun 9, 2026
20.53
20.64
20.50
20.60
19.88
7,871
Jun 8, 2026
20.55
20.65
20.45
20.65
19.92
13,875
Jun 5, 2026
20.55
20.59
20.50
20.59
19.87
4,839
Jun 4, 2026
20.59
20.60
20.55
20.55
19.83
2,419
Jun 3, 2026
20.61
20.64
20.52
20.52
19.80
3,963
Jun 2, 2026
20.69
20.75
20.58
20.75
20.02
5,677
Jun 1, 2026
20.87
20.87
20.58
20.81
20.08
15,668
May 29, 2026
20.63
20.88
20.55
20.87
20.14
5,009
May 28, 2026
20.70
20.80
20.70
20.78
20.05
2,355
May 27, 2026
20.76
20.83
20.53
20.60
19.88
4,123
May 26, 2026
20.63
20.75
20.58
20.75
20.03
6,399
May 22, 2026
20.60
20.80
20.60
20.60
19.88
2,242
May 21, 2026
20.60
20.70
20.60
20.60
19.88
3,280
May 20, 2026
20.71
20.71
20.60
20.61
19.88
1,420
May 19, 2026
20.61
20.71
20.46
20.47
19.75
9,111
May 18, 2026
20.69
20.69
20.59
20.61
19.89
6,347
May 15, 2026
20.65
20.71
20.46
20.60
19.88
12,436
May 14, 2026
20.76
20.91
20.67
20.67
19.94
8,982
May 13, 2026
20.91
20.91
20.66
20.88
20.15
33,986
May 12, 2026
20.94
21.00
20.90
20.91
20.18
4,550
May 11, 2026
21.01
21.02
20.95
20.95
20.21
7,821
May 8, 2026
21.09
21.09
20.92
20.93
20.19
2,152
May 7, 2026
21.01
21.05
20.94
20.94
20.21
4,928
May 6, 2026
20.97
21.18
20.97
21.08
20.34
1,804
May 5, 2026
20.95
21.00
20.92
20.95
20.22
2,616
May 4, 2026
20.95
21.13
20.95
21.13
20.39
1,360
May 1, 2026
20.92
20.98
20.92
20.95
20.21
5,862
Apr 30, 2026
20.90
21.06
20.90
20.96
20.22
2,561
Apr 29, 2026
21.10
21.10
20.90
21.08
20.34
7,804
Apr 28, 2026
21.19
21.19
20.96
20.96
20.22
9,900
Apr 27, 2026
20.96
21.10
20.96
21.09
20.35
7,713
Apr 24, 2026
20.98
21.21
20.98
21.09
20.35
5,529
Apr 23, 2026
21.24
21.24
21.05
21.05
20.31
3,928
Apr 22, 2026
20.96
21.15
20.95
21.15
20.41
10,187
Apr 21, 2026
21.10
21.16
20.94
20.96
20.22
5,512
Apr 20, 2026
21.20
21.44
21.10
21.10
20.36
6,700
Apr 17, 2026
21.16
21.20
21.16
21.20
20.46
3,388
Apr 16, 2026
21.20
21.39
21.15
21.15
20.41
2,755
Apr 15, 2026
21.41
21.41
21.10
21.14
20.40
7,599
Apr 14, 2026
21.63
21.63
21.22
21.22
20.47
1,430
Apr 13, 2026
21.22
21.42
21.08
21.08
20.34
5,257
Apr 10, 2026
21.03
21.22
21.03
21.22
20.47
2,990
Apr 9, 2026
21.09
21.33
21.09
21.33
20.58
1,606
Apr 8, 2026
21.21
21.21
21.21
21.21
20.46
-
Apr 7, 2026
21.00
21.20
21.00
21.20
20.46
1,818
Apr 6, 2026
21.26
21.26
21.26
21.26
20.52
-
Apr 2, 2026
21.00
21.26
21.00
21.26
20.52
1,846
Apr 1, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
21.24
21.49
20.92
20.96
20.22
4,607
Mar 31, 2026
21.48
21.66
21.32
21.60
20.49
2,333
Mar 30, 2026
21.46
21.46
21.46
21.46
20.36
267
Mar 27, 2026
21.36
21.66
21.36
21.66
20.55
580
Mar 26, 2026
21.55
21.69
21.55
21.69
20.58
226
Mar 25, 2026
21.75
21.75
21.75
21.75
20.64
-
Mar 24, 2026
21.74
21.75
21.74
21.75
20.64
1,125
Mar 23, 2026
21.84
21.90
21.73
21.73
20.62
1,922
Mar 20, 2026
21.74
21.74
21.74
21.74
20.63
-
Mar 19, 2026
21.94
22.20
21.46
21.74
20.63
10,213
Mar 18, 2026
22.18
22.18
21.94
22.06
20.93
1,454
Mar 17, 2026
22.00
22.17
21.91
22.08
20.95
4,181
Mar 16, 2026
22.02
22.05
21.94
22.05
20.92
1,140
Mar 13, 2026
22.06
22.07
21.94
21.94
20.82
2,690
Mar 12, 2026
22.16
22.16
22.02
22.02
20.89
537
Mar 11, 2026
22.28
22.28
22.28
22.28
21.14
-
Mar 10, 2026
22.04
22.33
22.03
22.28
21.14
1
Mar 9, 2026
22.12
22.18
22.04
22.14
21.01
1
Mar 6, 2026
21.97
22.24
21.97
22.22
21.08
1
Mar 5, 2026
21.92
21.98
21.92
21.97
20.85
1
Mar 4, 2026
21.90
22.05
21.90
22.00
20.87
1
Mar 3, 2026
21.90
22.02
21.90
21.97
20.85
1
Mar 2, 2026
22.26
22.26
22.08
22.10
20.97
1
Feb 27, 2026
22.17
22.19
22.15
22.18
21.05
1
Feb 26, 2026
21.91
22.17
21.91
22.17
21.04
3,670
Feb 25, 2026
22.02
22.14
21.87
21.91
20.79
1
Feb 24, 2026
22.01
22.11
22.01
22.11
20.98
1
Feb 23, 2026
22.01
22.10
22.01
22.10
20.97
1
Feb 20, 2026
21.87
22.25
21.87
22.10
20.97
3,693
Feb 19, 2026
22.14
22.23
21.85
22.23
21.09
1,826
Feb 18, 2026
21.97
22.19
21.92
22.18
21.04
6,489
Feb 17, 2026
21.92
21.92
21.65
21.92
20.80
6,516
Feb 13, 2026
21.63
21.75
21.63
21.74
20.63
797
Feb 12, 2026
21.65
21.84
21.62
21.64
20.53
1,630
Feb 11, 2026
21.78
21.78
21.70
21.73
20.62
2,724
Feb 10, 2026
21.70
21.70
21.70
21.70
20.59
-
Feb 9, 2026
21.57
21.75
21.57
21.70
20.59
2,827
Feb 6, 2026
21.86
21.89
21.61
21.72
20.60
1,103
Feb 5, 2026
21.83
21.83
21.67
21.75
20.64
789
Feb 4, 2026
21.74
21.85
21.65
21.65
20.54
3,338
Feb 3, 2026
21.56
21.74
21.56
21.65
20.54
3,338
Feb 2, 2026
21.75
21.85
21.75
21.77
20.66
1,159
Jan 30, 2026
21.60
21.68
21.55
21.68
20.57
4,053
Jan 29, 2026
21.64
21.66
21.60
21.66
20.55
1,540
Jan 28, 2026
21.51
21.61
21.51
21.61
20.50
3,130
Jan 27, 2026
21.42
21.69
21.42
21.60
20.49
2,218
Jan 26, 2026
21.71
21.87
21.30
21.42
20.32
6,095
Jan 23, 2026
21.50
21.81
21.50
21.81
20.69
2,961
Jan 22, 2026
21.39
21.64
21.39
21.64
20.53
3,377
Jan 21, 2026
21.33
21.48
21.33
21.48
20.38
1,371
Jan 20, 2026
21.41
21.41
21.31
21.31
20.22
9,353
Jan 16, 2026
21.62
21.62
21.47
21.55
20.45
1,181
Jan 15, 2026
21.37
21.66
21.37
21.63
20.53
4,872
Jan 14, 2026
21.52
21.52
21.31
21.50
20.40
4,116
Jan 13, 2026
21.39
21.40
21.35
21.36
20.27
1,658
Jan 12, 2026
21.29
21.39
21.28
21.29
20.20
3,908
Jan 9, 2026
21.41
21.41
21.29
21.29
20.20
1,271
Jan 8, 2026
21.24
21.29
21.22
21.27
20.18
2,943
Jan 7, 2026
21.35
21.55
21.11
21.13
20.05
15,211
Jan 6, 2026
21.16
21.32
21.05
21.32
20.23
16,439
Jan 5, 2026
21.08
21.15
21.07
21.15
20.07
8,017
Jan 2, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
20.99
21.54
20.99
21.00
19.92
6,728
Dec 31, 2025
21.10
21.17
21.00
21.17
19.75
8,786
Dec 30, 2025
21.01
21.20
20.98
21.20
19.77
13,552
Dec 29, 2025
21.03
21.13
21.03
21.05
19.63
6,535
Dec 26, 2025
21.00
21.08
20.94
21.02
19.61
8,899
Dec 24, 2025
20.99
21.11
20.92
20.94
19.53
7,056
Dec 23, 2025
21.18
21.23
20.89
20.95
19.54
35,342
Dec 22, 2025
21.42
21.42
21.13
21.14
19.72
15,606
Dec 19, 2025
21.31
21.42
21.26
21.36
19.92
13,978
Dec 18, 2025
21.28
21.56
21.28
21.43
19.98
1,748
Dec 17, 2025
21.23
21.46
21.23
21.28
19.85
7,299
Dec 16, 2025
21.30
21.31
21.22
21.25
19.82
4,392
Dec 15, 2025
21.34
21.40
21.30
21.30
19.87
8,645
Dec 12, 2025
21.40
21.50
21.31
21.41
19.96
4,664
Dec 11, 2025
21.51
21.62
21.45
21.45
20.01
6,527
Dec 10, 2025
21.42
21.60
21.41
21.60
20.14
5,135
Dec 9, 2025
21.40
21.68
21.40
21.42
19.98
5,953
Dec 8, 2025
21.48
21.55
21.40
21.40
19.96
4,186
Dec 5, 2025
21.53
21.64
21.52
21.58
20.13
3,125
Dec 4, 2025
21.51
21.66
21.40
21.62
20.16
3,132
Dec 3, 2025
21.51
21.67
21.48
21.51
20.06
11,258
Dec 2, 2025
21.51
21.66
21.51
21.51
20.06
4,323
Dec 1, 2025
21.40
21.66
21.40
21.60
20.15
2,364
Nov 28, 2025
21.45
21.68
21.45
21.65
20.19
3,215
Nov 26, 2025
21.42
21.67
21.42
21.55
20.10
1,350
Nov 25, 2025
21.63
21.63
21.37
21.53
20.08
3,144
Nov 24, 2025
21.65
21.68
21.48
21.61
20.16
5,833
Nov 21, 2025
21.60
21.70
21.34
21.59
20.14
6,324
Nov 20, 2025
21.78
21.78
21.32
21.58
20.13
5,557
Nov 19, 2025
21.70
21.70
21.58
21.58
20.13
1,612
Nov 18, 2025
21.64
21.64
21.55
21.62
20.16
3,745
Nov 17, 2025
21.76
21.76
21.62
21.62
20.17
2,192
Nov 14, 2025
21.72
21.83
21.62
21.62
20.16
1,951
Nov 13, 2025
21.90
21.90
21.70
21.70
20.24
1,390
Nov 12, 2025
21.72
21.92
21.71
21.91
20.44
3,680
Nov 11, 2025
21.70
21.90
21.70
21.73
20.27
5,868
Nov 10, 2025
21.72
21.99
21.70
21.72
20.26
4,658
Nov 7, 2025
21.72
21.90
21.61
21.78
20.31
4,381
Nov 6, 2025
21.73
21.73
21.72
21.72
20.26
1,085
Nov 5, 2025
21.67
21.84
21.67
21.75
20.29
2,168
Nov 4, 2025
21.72
21.82
21.72
21.75
20.29
828
Nov 3, 2025
21.87
21.87
21.63
21.73
20.27
7,259
Oct 31, 2025
21.89
22.06
21.76
21.82
20.35
3,235
