NYSE - Delayed Quote
USD
Federal Agricultural Mortgage Corporation (AGM-PH)
20.50
+0.20
(+0.99%)
At close: November 2 at 3:59:45 PM EST
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
Nov 2, 2026
20.35
20.60
20.35
20.50
20.50
5,074
Oct 30, 2026
20.52
20.52
20.24
20.30
20.30
27,851
Oct 29, 2026
20.75
20.75
20.34
20.52
20.52
6,416
Oct 28, 2026
21.30
21.30
20.67
20.75
20.75
9,142
Oct 27, 2026
21.20
21.44
21.00
21.05
21.05
3,161
Oct 26, 2026
21.10
21.23
21.10
21.10
21.10
2,148
Oct 23, 2026
21.10
21.29
21.10
21.20
21.20
3,844
Oct 22, 2026
21.25
21.33
21.10
21.25
21.25
5,814
Oct 21, 2026
21.33
21.35
21.25
21.25
21.25
4,750
Oct 20, 2026
21.54
21.54
21.25
21.38
21.38
7,616
Oct 19, 2026
21.62
21.65
21.45
21.55
21.55
9,528
Oct 16, 2026
21.67
21.67
21.34
21.57
21.57
6,047
Oct 15, 2026
21.30
21.69
21.30
21.49
21.49
4,993
Oct 14, 2026
21.41
21.41
21.08
21.23
21.23
3,477
Oct 13, 2026
21.48
21.49
21.44
21.48
21.48
1,169
Oct 12, 2026
21.62
21.68
21.60
21.60
21.60
2,569
Oct 9, 2026
21.42
21.81
20.92
21.55
21.55
28,183
Oct 8, 2026
21.42
21.45
21.35
21.41
21.41
4,606
Oct 7, 2026
21.40
21.44
21.19
21.26
21.26
3,601
Oct 6, 2026
21.44
21.64
21.44
21.44
21.44
6,482
Oct 5, 2026
21.65
21.81
21.45
21.49
21.49
4,082
Oct 2, 2026
21.80
21.99
21.64
21.68
21.68
11,986
Oct 1, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
21.89
21.89
21.70
21.70
21.70
2,493
Sep 30, 2026
21.94
22.20
21.94
22.10
21.69
2,839
Sep 29, 2026
21.75
21.98
21.75
21.94
21.54
5,297
Sep 28, 2026
21.80
21.91
21.68
21.91
21.51
12,327
Sep 25, 2026
21.86
21.90
21.80
21.80
21.40
3,177
Sep 24, 2026
22.01
22.15
21.81
21.81
21.41
10,163
Sep 23, 2026
22.77
22.77
22.06
22.12
21.71
15,911
Sep 22, 2026
22.80
22.98
22.60
22.79
22.37
1,703
Sep 21, 2026
22.72
23.10
22.72
22.99
22.57
1,936
Sep 18, 2026
23.58
23.58
22.76
22.78
22.36
15,864
Sep 17, 2026
23.27
23.50
23.17
23.49
23.06
6,402
Sep 16, 2026
22.76
23.25
22.23
23.25
22.82
2,928
Sep 15, 2026
23.28
23.28
21.66
22.81
22.39
10,298
Sep 14, 2026
23.35
23.35
23.35
23.35
22.92
7,833
Sep 11, 2026
23.35
23.50
22.59
23.30
22.87
15,107
Sep 10, 2026
23.39
23.56
23.36
23.36
22.93
1,045
Sep 9, 2026
23.36
23.57
23.36
23.56
23.13
1,221
Sep 8, 2026
23.35
23.35
23.35
23.35
22.92
165
Sep 4, 2026
23.59
23.59
23.35
23.35
22.92
942
Sep 3, 2026
23.35
23.75
23.35
23.75
23.31
1,698
Sep 2, 2026
23.20
23.20
23.20
23.20
22.77
330
Sep 1, 2026
23.43
23.43
23.02
23.20
22.77
2,636
Aug 31, 2026
23.32
23.41
23.16
23.41
22.98
3,041
Aug 28, 2026
23.30
23.30
23.30
23.30
22.87
1,959
Aug 27, 2026
23.27
23.37
23.27
23.31
22.88
1,888
Aug 26, 2026
23.30
23.30
23.27
23.27
22.84
860
Aug 25, 2026
23.44
23.44
23.27
23.36
22.94
1,620
Aug 24, 2026
23.35
23.35
23.33
23.33
22.90
1,508
Aug 21, 2026
23.20
23.27
23.20
23.27
22.84
2,357
Aug 20, 2026
23.49
23.49
23.45
23.45
23.02
579
Aug 19, 2026
23.21
23.65
22.99
23.56
23.13
28,796
Aug 18, 2026
23.35
23.35
23.21
23.21
22.78
1,793
Aug 17, 2026
23.34
23.37
23.21
23.23
22.80
3,770
Aug 14, 2026
23.38
23.38
23.35
23.35
22.92
632
Aug 13, 2026
23.32
23.32
23.29
23.29
22.86
1,380
Aug 12, 2026
23.40
23.40
23.10
23.15
22.72
4,966
Aug 11, 2026
23.27
23.44
23.11
23.13
22.70
6,538
Aug 10, 2026
23.41
23.41
23.30
23.31
22.88
2,175
Aug 7, 2026
23.27
23.30
23.27
23.30
22.87
829
Aug 6, 2026
23.40
23.40
23.40
23.40
22.97
138
Aug 5, 2026
23.28
23.38
23.28
23.38
22.95
1,660
Aug 4, 2026
23.33
23.40
23.33
23.33
22.90
2,676
Aug 3, 2026
23.35
23.40
23.35
23.40
22.97
590
Jul 31, 2026
23.25
23.35
23.25
23.35
22.92
13,000
Jul 30, 2026
23.41
23.47
23.22
23.25
22.82
16,826
Jul 29, 2026
23.45
23.59
23.45
23.52
23.09
2,972
Jul 28, 2026
23.49
23.98
23.49
23.59
23.16
1,414
Jul 27, 2026
23.49
23.49
23.49
23.49
23.06
3,812
Jul 24, 2026
24.10
24.10
23.49
23.62
23.19
13,828
Jul 23, 2026
23.59
23.72
23.59
23.72
23.28
1,195
Jul 22, 2026
23.76
23.81
23.71
23.71
23.27
9,179
Jul 21, 2026
23.88
23.88
23.88
23.88
23.44
225
Jul 20, 2026
24.05
24.05
24.05
24.05
23.61
207
Jul 17, 2026
24.01
24.12
23.76
23.89
23.45
6,365
Jul 16, 2026
24.06
24.06
23.90
23.98
23.54
3,348
Jul 15, 2026
23.70
23.99
23.70
23.93
23.49
1,662
Jul 14, 2026
23.75
23.87
23.52
23.66
23.23
12,555
Jul 13, 2026
23.65
23.65
23.55
23.65
23.22
2,544
Jul 10, 2026
23.75
23.98
23.50
23.97
23.53
7,573
Jul 9, 2026
23.72
23.76
23.72
23.75
23.31
766
Jul 8, 2026
23.61
23.72
23.61
23.68
23.24
6,696
Jul 7, 2026
23.55
23.63
23.45
23.60
23.17
8,597
Jul 6, 2026
23.54
23.54
23.48
23.50
23.07
2,451
Jul 2, 2026
23.50
23.50
23.38
23.47
23.04
3,716
Jul 1, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
23.48
23.54
23.12
23.41
22.98
14,729
Jun 30, 2026
23.95
24.25
23.64
23.64
22.81
18,971
Jun 29, 2026
24.10
24.10
24.05
24.09
23.24
2,081
Jun 26, 2026
23.54
24.06
23.54
23.70
22.86
4,296
Jun 25, 2026
24.06
24.06
23.66
23.70
22.87
3,853
Jun 24, 2026
23.82
24.10
23.73
23.92
23.08
1,557
Jun 23, 2026
23.71
23.75
23.71
23.75
22.91
730
Jun 22, 2026
23.59
23.77
23.59
23.75
22.91
3,523
Jun 18, 2026
23.81
23.82
23.68
23.71
22.87
2,509
Jun 17, 2026
23.51
23.73
23.51
23.56
22.73
994
Jun 16, 2026
23.74
23.74
23.63
23.70
22.86
1,481
Jun 15, 2026
23.60
23.71
23.60
23.71
22.87
2,260
Jun 12, 2026
23.45
23.55
23.45
23.45
22.62
696
Jun 11, 2026
23.31
23.63
23.31
23.58
22.75
5,693
Jun 10, 2026
23.65
23.65
23.35
23.45
22.62
8,995
Jun 9, 2026
23.53
23.69
23.50
23.61
22.78
3,189
Jun 8, 2026
23.71
23.89
23.62
23.69
22.85
6,793
Jun 5, 2026
23.85
23.90
23.70
23.70
22.86
3,525
Jun 4, 2026
23.93
23.93
23.89
23.93
23.09
3,271
Jun 3, 2026
23.80
23.95
23.80
23.93
23.09
998
Jun 2, 2026
24.00
24.03
23.86
23.95
23.11
7,499
Jun 1, 2026
23.89
24.04
23.89
24.00
23.15
9,436
May 29, 2026
24.12
24.17
23.81
23.85
23.01
29,283
May 28, 2026
24.09
24.17
24.07
24.13
23.28
3,788
May 27, 2026
24.01
24.23
24.01
24.23
23.38
1,455
May 26, 2026
24.26
24.26
24.01
24.01
23.16
526
May 22, 2026
24.15
24.15
24.15
24.15
23.30
589
May 21, 2026
24.20
24.34
24.20
24.22
23.37
5,106
May 20, 2026
24.00
24.00
24.00
24.00
23.15
844
May 19, 2026
24.05
24.16
24.00
24.08
23.23
5,570
May 18, 2026
24.05
24.16
24.00
24.11
23.26
4,390
May 15, 2026
24.10
24.10
23.89
23.97
23.12
4,579
May 14, 2026
24.05
24.10
24.05
24.10
23.25
4,598
May 13, 2026
24.20
24.20
23.95
24.01
23.16
12,181
May 12, 2026
24.19
24.25
24.19
24.22
23.36
5,418
May 11, 2026
24.25
24.31
24.16
24.16
23.31
14,624
May 8, 2026
24.31
24.31
24.23
24.23
23.38
2,555
May 7, 2026
24.25
24.31
24.16
24.25
23.40
1,616
May 6, 2026
24.40
24.40
24.25
24.25
23.39
6,713
May 5, 2026
24.39
24.39
24.15
24.15
23.30
15,924
May 4, 2026
24.30
24.31
24.08
24.31
23.45
7,857
May 1, 2026
24.19
24.34
24.19
24.31
23.45
5,244
Apr 30, 2026
24.20
24.20
24.01
24.12
23.27
9,171
Apr 29, 2026
24.24
24.24
24.00
24.10
23.25
3,402
Apr 28, 2026
24.20
24.25
24.20
24.22
23.37
4,733
Apr 27, 2026
24.25
24.25
24.23
24.24
23.39
1,647
Apr 24, 2026
24.20
24.22
24.20
24.20
23.35
613
Apr 23, 2026
24.19
24.28
24.18
24.19
23.34
2,674
Apr 22, 2026
24.30
24.30
23.98
24.17
23.32
13,010
Apr 21, 2026
24.24
24.24
24.07
24.20
23.35
942
Apr 20, 2026
24.24
24.26
24.18
24.24
23.39
8,494
Apr 17, 2026
24.25
24.45
24.24
24.32
23.46
29,328
Apr 16, 2026
24.58
24.58
24.20
24.20
23.35
18,715
Apr 15, 2026
24.59
24.59
24.42
24.58
23.71
6,432
Apr 14, 2026
24.53
24.57
24.52
24.56
23.69
3,668
Apr 13, 2026
24.53
24.55
24.28
24.35
23.49
9,896
Apr 10, 2026
24.41
24.60
24.41
24.55
23.68
3,678
Apr 9, 2026
24.61
24.61
24.34
24.50
23.64
14,110
Apr 8, 2026
24.45
24.67
24.45
24.58
23.71
5,978
Apr 7, 2026
24.34
24.44
24.25
24.30
23.44
9,598
Apr 6, 2026
24.28
24.30
24.05
24.20
23.35
4,190
Apr 2, 2026
24.58
24.58
24.08
24.15
23.30
4,970
Apr 1, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
24.33
24.64
24.25
24.35
23.49
9,872
Mar 31, 2026
24.46
24.48
24.25
24.39
23.14
5,410
Mar 30, 2026
24.43
24.43
24.35
24.35
23.10
747
Mar 27, 2026
24.65
24.65
24.25
24.28
23.03
1,636
Mar 26, 2026
24.50
24.50
24.40
24.40
23.15
1,586
Mar 25, 2026
24.55
24.70
24.55
24.59
23.33
3,587
Mar 24, 2026
24.55
24.55
24.54
24.54
23.28
692
Mar 23, 2026
24.34
24.48
23.83
24.26
23.01
16,848
Mar 20, 2026
24.70
24.72
24.70
24.70
23.43
816
Mar 19, 2026
24.92
24.92
24.55
24.65
23.38
3,314
Mar 18, 2026
24.54
24.63
24.54
24.54
23.28
1,113
Mar 17, 2026
24.94
24.94
24.55
24.60
23.34
15,964
Mar 16, 2026
24.80
24.98
24.68
24.69
23.42
1,878
Mar 13, 2026
24.88
24.88
24.76
24.79
23.52
4,341
Mar 12, 2026
25.00
25.00
24.70
24.70
23.43
12,533
Mar 11, 2026
25.00
25.04
24.90
24.90
23.62
2,143
Mar 10, 2026
25.02
25.02
24.97
24.97
23.69
695
Mar 9, 2026
24.82
24.96
24.79
24.93
23.65
878
Mar 6, 2026
24.75
24.93
24.66
24.83
23.56
974
Mar 5, 2026
24.95
25.12
24.81
24.81
23.53
818
Mar 4, 2026
24.83
25.30
24.82
24.85
23.57
2,019
Mar 3, 2026
24.90
24.90
24.59
24.75
23.48
1,983
Mar 2, 2026
24.85
25.05
24.77
25.05
23.76
1,445
Feb 27, 2026
25.12
25.14
24.76
24.85
23.57
16,332
Feb 26, 2026
24.92
25.04
24.92
24.95
23.67
6,377
Feb 25, 2026
25.00
25.15
24.90
24.96
23.68
653
Feb 24, 2026
25.09
25.18
24.84
24.90
23.62
4,038
Feb 23, 2026
25.12
25.14
24.91
25.04
23.75
242
Feb 20, 2026
25.18
25.20
24.90
25.02
23.74
10,454
Feb 19, 2026
25.19
25.19
25.06
25.12
23.83
6,174
Feb 18, 2026
25.16
25.23
25.11
25.12
23.83
5,422
Feb 17, 2026
25.17
25.22
25.14
25.15
23.86
20,948
Feb 13, 2026
25.29
25.29
25.11
25.11
23.83
1,049
Feb 12, 2026
25.07
25.18
25.07
25.15
23.86
2,043
Feb 11, 2026
25.07
25.07
24.94
25.03
23.75
4,229
Feb 10, 2026
24.98
25.05
24.98
24.98
23.69
7,117
Feb 9, 2026
25.03
25.03
24.92
24.97
23.69
5,703
Feb 6, 2026
24.96
24.96
24.85
24.95
23.67
7,403
Feb 5, 2026
24.90
24.94
24.85
24.94
23.66
3,416
Feb 4, 2026
24.88
24.89
24.80
24.89
23.61
3,561
Feb 3, 2026
24.95
24.95
24.83
24.85
23.57
5,279
Feb 2, 2026
24.92
24.96
24.87
24.90
23.62
7,822
Jan 30, 2026
24.95
24.95
24.81
24.90
23.62
874
Jan 29, 2026
24.87
24.90
24.65
24.90
23.62
10,888
Jan 28, 2026
24.85
24.90
24.80
24.87
23.59
16,583
Jan 27, 2026
24.88
24.88
24.76
24.84
23.57
1,966
Jan 26, 2026
24.73
24.85
24.73
24.85
23.57
2,608
Jan 23, 2026
24.83
24.90
24.68
24.85
23.57
8,742
Jan 22, 2026
24.64
24.70
24.63
24.70
23.43
5,698
Jan 21, 2026
24.59
24.59
24.50
24.50
23.24
956
Jan 20, 2026
24.50
24.55
24.49
24.51
23.25
2,571
Jan 16, 2026
24.59
24.60
24.48
24.58
23.32
4,218
Jan 15, 2026
24.72
24.75
24.49
24.49
23.23
15,981
Jan 14, 2026
24.57
24.70
24.57
24.64
23.38
8,427
Jan 13, 2026
24.68
24.68
24.52
24.62
23.36
1,635
Jan 12, 2026
24.91
24.91
24.48
24.56
23.30
23,763
Jan 9, 2026
24.80
24.89
24.80
24.89
23.61
2,960
Jan 8, 2026
24.74
24.80
24.67
24.80
23.53
3,653
Jan 7, 2026
24.63
24.85
24.51
24.64
23.38
5,453
Jan 6, 2026
24.65
24.74
24.55
24.55
23.29
2,324
Jan 5, 2026
24.88
24.90
24.51
24.51
23.25
10,328
Jan 2, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
24.95
24.95
24.68
24.77
23.50
13,528
Dec 31, 2025
24.88
24.95
24.85
24.95
23.28
11,059
Dec 30, 2025
24.87
24.96
24.84
24.92
23.26
16,421
Dec 29, 2025
24.77
24.86
24.65
24.86
23.20
14,563
Dec 26, 2025
24.84
24.84
24.80
24.80
23.14
1,347
Dec 24, 2025
24.84
24.84
24.80
24.83
23.17
1,897
Dec 23, 2025
24.89
24.89
24.66
24.70
23.05
4,413
Dec 22, 2025
24.89
24.89
24.84
24.84
23.18
8,662
Dec 19, 2025
24.92
24.92
24.87
24.88
23.22
6,216
Dec 18, 2025
25.01
25.01
24.82
24.84
23.18
9,042
Dec 17, 2025
25.00
25.07
24.84
24.84
23.18
14,139
Dec 16, 2025
25.05
25.77
24.87
25.00
23.33
20,340
Dec 15, 2025
25.05
25.05
25.00
25.00
23.33
423
Dec 12, 2025
24.84
24.95
24.84
24.95
23.28
4,013
Dec 11, 2025
24.93
24.93
24.81
24.86
23.20
11,762
Dec 10, 2025
24.81
24.92
24.61
24.85
23.19
3,879
Dec 9, 2025
25.01
25.15
24.60
24.60
22.96
8,832
Dec 8, 2025
24.97
24.97
24.76
24.97
23.30
6,208
Dec 5, 2025
24.95
24.95
24.75
24.85
23.19
8,604
Dec 4, 2025
24.70
24.73
24.65
24.68
23.03
7,950
Dec 3, 2025
24.65
24.70
24.65
24.67
23.02
5,215
Dec 2, 2025
24.59
24.64
24.41
24.57
22.93
12,505
Dec 1, 2025
24.56
24.56
24.54
24.54
22.90
4,867
Nov 28, 2025
24.47
24.56
24.44
24.51
22.87
3,790
Nov 26, 2025
24.38
24.45
24.35
24.45
22.82
5,456
Nov 25, 2025
24.58
24.58
24.40
24.40
22.77
5,636
Nov 24, 2025
24.40
24.56
24.24
24.40
22.77
12,068
Nov 21, 2025
24.30
24.39
24.30
24.39
22.76
953
Nov 20, 2025
24.57
24.57
24.21
24.22
22.60
10,269
Nov 19, 2025
24.50
24.50
24.41
24.42
22.79
2,331
Nov 18, 2025
24.52
24.52
24.36
24.39
22.76
9,473
Nov 17, 2025
24.61
24.61
24.36
24.41
22.78
5,563
Nov 14, 2025
24.46
24.63
24.36
24.53
22.89
12,202
Nov 13, 2025
24.68
24.68
24.30
24.41
22.78
9,020
Nov 12, 2025
24.79
24.85
24.51
24.63
22.99
17,796
Nov 11, 2025
24.80
24.90
24.74
24.75
23.10
10,580
Nov 10, 2025
24.75
24.80
24.72
24.73
23.08
9,147
Nov 7, 2025
24.70
24.70
24.67
24.67
23.02
5,012
Nov 6, 2025
24.78
24.78
24.69
24.70
23.05
5,723
Nov 5, 2025
24.72
24.72
24.63
24.69
23.05
4,753
Nov 4, 2025
24.70
24.71
24.62
24.66
23.02
20,772
Nov 3, 2025
24.83
24.84
24.70
24.74
23.09
11,691
