Federal Agricultural Mortgage Corporation Common Stockのデータ

Federal Agricultural Mortgage Corporation Common Stockの基本情報

名前 Federal Agricultural Mortgage Corporation Common Stock
ティッカー AGM
United States
上場年 nan
セクター Finance

Federal Agricultural Mortgage Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.94 83.34 84.66 83.53 35200.0 83.53
2021-02-12 84.69 83.02 83.63 84.1 31700.0 84.1
2021-02-11 84.21 82.56 82.68 83.63 69600.0 83.63
2021-02-10 83.38 81.26 82.09 82.47 66200.0 82.47
2021-02-09 82.74 81.39 82.04 82.54 36600.0 82.54
2021-02-08 82.82 80.85 80.85 82.42 57700.0 82.42
2021-02-05 80.38 78.2 78.52 80.03 56700.0 80.03
2021-02-04 77.84 76.45 76.45 77.84 35900.0 77.84
2021-02-03 77.79 75.71 77.75 76.86 51400.0 76.86
2021-02-02 78.67 77.39 78.67 77.78 44700.0 77.78
2021-02-01 78.02 76.15 76.34 77.7 37500.0 77.7
2021-01-29 76.98 75.94 76.47 76.0 36400.0 76.0
2021-01-28 76.99 75.94 76.82 76.83 39600.0 76.83
2021-01-27 77.36 74.5 77.36 75.94 44000.0 75.94
2021-01-26 79.39 77.44 79.39 78.15 24100.0 78.15
2021-01-25 79.48 77.01 78.63 79.17 32100.0 79.17
2021-01-22 79.79 78.5 78.95 79.5 30200.0 79.5
2021-01-21 80.13 77.25 78.53 79.86 37100.0 79.86
2021-01-20 80.26 77.97 80.14 78.53 39800.0 78.53
2021-01-19 80.94 79.32 80.83 79.77 40300.0 79.77
2021-01-15 80.48 78.25 79.25 80.43 41100.0 80.43
2021-01-14 80.43 78.36 78.36 80.36 51200.0 80.36
2021-01-13 81.15 77.04 80.97 77.85 40900.0 77.85
2021-01-12 81.2 79.82 80.38 81.12 45800.0 81.12
2021-01-11 80.49 78.15 78.18 80.17 42000.0 80.17
2021-01-08 79.47 76.98 79.47 78.16 29000.0 78.16
2021-01-07 81.86 78.58 81.19 79.06 41100.0 79.06
2021-01-06 83.06 78.13 78.13 80.55 108100.0 80.55
2021-01-05 77.52 74.24 74.66 76.14 54100.0 76.14
2021-01-04 75.42 73.14 74.49 74.76 49700.0 74.76
2020-12-31 74.79 73.47 74.26 74.25 30200.0 74.25
2020-12-30 75.34 73.17 73.17 74.13 34500.0 74.13
2020-12-29 74.55 72.97 74.48 73.27 29400.0 73.27
2020-12-28 76.1 74.01 74.39 74.58 37400.0 74.58
2020-12-24 75.2 73.26 75.2 73.85 12700.0 73.85
2020-12-23 75.29 72.33 72.82 74.55 63000.0 74.55
2020-12-22 73.37 71.72 72.76 72.15 47400.0 72.15
2020-12-21 72.95 71.01 72.82 72.88 76800.0 72.88
2020-12-18 73.53 71.66 72.29 73.52 160000.0 73.52
2020-12-17 73.13 71.92 73.13 72.21 52100.0 72.21
2020-12-16 74.26 72.64 73.99 73.03 68100.0 73.03
2020-12-15 76.99 73.15 76.92 74.02 61000.0 74.02
2020-12-14 77.21 76.08 76.08 76.12 88100.0 76.12
2020-12-11 77.04 75.44 75.59 76.46 60600.0 75.66
2020-12-10 76.45 75.0 75.07 76.3 66300.0 75.5
2020-12-09 75.67 74.03 74.45 75.35 64400.0 74.56
2020-12-08 74.43 71.41 71.41 73.87 66100.0 73.1
2020-12-07 72.93 71.0 71.58 71.9 49600.0 71.15
2020-12-04 71.36 70.25 70.25 71.26 43400.0 70.51
2020-12-03 70.39 68.5 69.17 69.93 62700.0 69.2
2020-12-02 70.14 68.5 70.05 68.89 38100.0 68.17
2020-12-01 70.54 68.73 68.74 70.07 66600.0 69.34
2020-11-30 68.94 67.53 68.55 67.7 49500.0 66.99
2020-11-27 69.55 67.56 69.55 68.94 25100.0 68.22
2020-11-25 70.36 68.98 70.19 69.34 47300.0 68.61
2020-11-24 71.5 69.26 69.28 70.45 72700.0 69.71
2020-11-23 69.07 67.94 67.94 68.2 41700.0 67.49
2020-11-20 68.38 66.8 68.16 67.66 42900.0 66.95
2020-11-19 68.9 67.43 68.62 68.61 36000.0 67.89
2020-11-18 70.39 68.88 70.0 68.92 46900.0 68.2
2020-11-17 70.0 68.72 69.45 69.74 66400.0 69.01
2020-11-16 70.5 68.54 69.3 70.39 53900.0 69.65
2020-11-13 67.98 66.56 67.07 67.47 41300.0 66.76
2020-11-12 68.01 65.51 67.53 66.53 52100.0 65.83
2020-11-11 71.86 67.27 70.65 68.35 52800.0 67.63
2020-11-10 72.32 68.33 70.98 70.57 85800.0 69.83
2020-11-09 70.69 67.63 67.82 69.75 108200.0 69.02
2020-11-06 65.93 64.52 65.5 64.55 37100.0 63.87
2020-11-05 66.87 64.14 64.14 65.39 47400.0 64.71
2020-11-04 65.94 63.04 64.11 64.06 63600.0 63.39
2020-11-03 67.44 65.22 66.81 65.61 65400.0 64.92
2020-11-02 66.86 65.22 65.62 65.6 71800.0 64.91
2020-10-30 65.27 64.12 64.69 64.59 36400.0 63.91
2020-10-29 65.39 62.57 63.54 64.81 33400.0 64.13
2020-10-28 66.2 63.51 66.0 63.9 52700.0 63.23
2020-10-27 69.6 66.35 68.97 66.47 34200.0 65.77
2020-10-26 69.43 68.08 68.47 68.99 48600.0 68.27
2020-10-23 69.68 68.51 69.43 69.18 45400.0 68.46
2020-10-22 69.97 68.52 69.09 68.84 49800.0 68.12
2020-10-21 69.4 68.46 68.55 68.56 34200.0 67.84
2020-10-20 69.82 69.02 69.39 69.4 37300.0 68.67
2020-10-19 70.24 68.57 69.3 68.69 36600.0 67.97
2020-10-16 69.37 66.55 68.01 69.32 55400.0 68.59
2020-10-15 68.71 66.28 66.47 67.98 52300.0 67.27
2020-10-14 68.65 67.04 67.76 67.04 18400.0 66.34
2020-10-13 68.01 66.68 68.01 67.61 31200.0 66.9
2020-10-12 68.58 67.03 67.4 68.37 38000.0 67.65
2020-10-09 68.46 66.61 68.36 67.53 50400.0 66.82
2020-10-08 68.44 67.27 67.9 67.74 27100.0 67.03
2020-10-07 68.5 67.14 68.32 67.24 41700.0 66.54
2020-10-06 68.81 67.02 67.34 67.32 63700.0 66.62
2020-10-05 66.92 65.71 66.13 66.66 34300.0 65.96
2020-10-02 65.82 63.51 63.69 65.69 35800.0 65.0
2020-10-01 64.81 62.75 63.67 64.7 51000.0 64.02
2020-09-30 64.98 63.19 64.09 63.66 47900.0 62.99
2020-09-29 65.23 62.81 65.23 63.78 45300.0 63.11
2020-09-28 66.93 65.12 65.4 65.19 61400.0 64.51
2020-09-25 64.88 62.99 63.58 64.64 56400.0 63.96
2020-09-24 64.35 61.79 62.3 63.82 49800.0 63.15
2020-09-23 65.11 62.28 64.1 62.29 64100.0 61.64
2020-09-22 64.17 62.28 63.12 63.84 60200.0 63.17
2020-09-21 64.24 61.91 64.2 63.4 81300.0 62.74
2020-09-18 66.44 64.78 66.37 65.3 163300.0 64.62
2020-09-17 66.96 65.89 66.49 66.02 53400.0 65.33
2020-09-16 68.19 65.81 66.89 67.35 71200.0 66.65
2020-09-15 68.43 66.73 68.43 66.84 45900.0 66.14
2020-09-14 69.19 67.47 67.47 68.69 49100.0 67.18
2020-09-11 68.19 66.03 68.19 66.81 72400.0 65.34
2020-09-10 68.95 67.07 68.68 68.34 50400.0 66.84
2020-09-09 70.06 68.07 70.05 68.09 45300.0 66.59
2020-09-08 71.29 69.17 71.29 69.48 51700.0 67.95
2020-09-04 73.14 70.38 73.01 71.23 31000.0 69.66
2020-09-03 73.42 71.19 71.29 71.38 60300.0 69.81
2020-09-02 71.65 69.32 69.34 71.45 61300.0 69.88
2020-09-01 69.78 67.4 67.85 69.73 42200.0 68.2
2020-08-31 69.75 68.15 69.75 68.15 62200.0 66.65
2020-08-28 69.29 67.71 69.0 69.28 34800.0 67.76
2020-08-27 69.37 67.68 67.68 68.27 46100.0 66.77
2020-08-26 68.79 67.22 68.79 67.38 36400.0 65.9
2020-08-25 69.15 67.22 68.73 68.9 62700.0 67.39
2020-08-24 68.84 67.02 68.05 68.13 31200.0 66.63
2020-08-21 67.51 65.69 67.0 67.23 61900.0 65.75
2020-08-20 69.06 66.98 68.7 67.22 48300.0 65.74
2020-08-19 70.48 68.82 69.04 69.61 65400.0 68.08
2020-08-18 70.46 68.5 70.46 68.79 50900.0 67.28
2020-08-17 70.65 69.26 70.65 70.46 47800.0 68.91
2020-08-14 70.77 67.76 68.25 70.5 61300.0 68.95
2020-08-13 68.61 66.5 66.65 68.5 53800.0 66.99
2020-08-12 70.2 65.86 70.14 67.2 54100.0 65.72
2020-08-11 71.91 66.29 66.29 68.99 80500.0 67.47
2020-08-10 66.11 64.0 64.0 65.28 41400.0 63.84
2020-08-07 63.69 61.48 61.48 63.45 38500.0 62.05
2020-08-06 62.4 60.95 61.23 61.86 33000.0 60.5
2020-08-05 61.17 60.19 60.89 61.07 23500.0 59.73
2020-08-04 60.4 59.55 60.4 60.21 33500.0 58.89
2020-08-03 60.45 59.14 59.82 60.14 27400.0 58.82
2020-07-31 60.28 58.25 59.23 59.51 48500.0 58.2
2020-07-30 60.4 59.1 60.24 60.03 27400.0 58.71
2020-07-29 61.83 60.14 60.5 61.53 31800.0 60.18
2020-07-28 61.58 59.63 59.81 60.33 24600.0 59.0
2020-07-27 60.48 58.92 60.02 60.08 33200.0 58.76
2020-07-24 61.6 60.11 61.6 60.28 24600.0 58.95
2020-07-23 61.72 60.48 60.61 61.53 25100.0 60.18
2020-07-22 61.31 60.05 60.63 60.53 22500.0 59.2
2020-07-21 62.26 60.18 60.18 61.48 30100.0 60.13
2020-07-20 61.03 59.25 60.67 59.36 34600.0 58.05
2020-07-17 61.55 60.38 61.12 60.96 29700.0 59.62
2020-07-16 62.74 60.74 61.9 61.42 23600.0 60.07
2020-07-15 62.66 60.62 61.23 62.3 40000.0 60.93
2020-07-14 61.29 58.82 60.45 59.4 42900.0 58.09
2020-07-13 62.11 60.39 62.11 60.73 59400.0 59.39
2020-07-10 61.15 57.77 57.87 61.06 34100.0 59.72
2020-07-09 59.83 57.06 59.83 57.75 66200.0 56.48
2020-07-08 61.41 59.12 60.3 59.99 43900.0 58.67
2020-07-07 61.72 60.07 61.47 60.3 53000.0 58.97
2020-07-06 63.28 60.66 63.28 61.8 31300.0 60.44
2020-07-02 64.46 61.45 64.08 61.88 35100.0 60.52
2020-07-01 64.29 61.87 64.23 62.47 50800.0 61.1
2020-06-30 64.59 62.13 62.13 64.01 43000.0 62.6
2020-06-29 62.59 59.9 61.22 62.23 46900.0 60.86
2020-06-26 63.0 59.78 63.0 59.93 87100.0 58.61
2020-06-25 63.85 61.65 61.65 63.63 30500.0 62.23
2020-06-24 64.63 61.49 64.49 62.35 46800.0 60.98
2020-06-23 67.86 65.17 67.86 65.17 31800.0 63.74
2020-06-22 67.01 65.31 66.53 66.55 27800.0 65.09
2020-06-19 67.79 65.12 67.42 67.29 148800.0 65.81
2020-06-18 68.18 65.67 65.86 66.62 32900.0 65.16
2020-06-17 69.25 66.05 69.19 66.83 42700.0 65.36
2020-06-16 71.17 67.34 70.54 69.25 63900.0 67.73
2020-06-15 68.94 63.86 64.03 68.29 59700.0 66.79
2020-06-12 66.88 63.17 66.67 65.5 55500.0 64.06
2020-06-11 68.0 64.34 68.0 64.35 93900.0 62.15
2020-06-10 72.62 69.2 72.24 70.15 53100.0 67.75
2020-06-09 74.3 71.22 74.0 72.43 58200.0 69.96
2020-06-08 76.47 73.53 75.25 75.05 52600.0 72.49
2020-06-05 74.68 71.44 71.66 73.75 65600.0 71.23
2020-06-04 69.72 67.33 67.67 68.44 59700.0 66.1
2020-06-03 69.49 65.95 66.25 68.23 59700.0 65.9
2020-06-02 66.7 64.55 65.27 64.87 37100.0 62.65
2020-06-01 65.89 63.04 64.56 64.43 45100.0 62.23
2020-05-29 64.9 63.54 64.9 64.13 46600.0 61.94
2020-05-28 68.44 65.47 68.44 65.47 45700.0 63.23
2020-05-27 68.44 64.62 66.39 67.72 51800.0 65.41
2020-05-26 66.3 63.84 65.65 64.34 60200.0 62.14
2020-05-22 63.25 61.7 63.13 63.17 29200.0 61.01
2020-05-21 64.29 62.82 63.51 62.94 46900.0 60.79
2020-05-20 63.11 60.67 61.13 62.99 70700.0 60.84
2020-05-19 61.27 58.51 59.72 58.59 55000.0 56.59
2020-05-18 62.06 59.57 60.7 59.73 79100.0 57.69
2020-05-15 58.65 56.82 57.0 58.07 40200.0 56.09
2020-05-14 57.42 52.27 54.2 57.18 73300.0 55.23
2020-05-13 57.28 54.11 57.0 55.67 80300.0 53.77
2020-05-12 61.97 57.29 60.29 57.5 73900.0 55.54
2020-05-11 63.6 60.37 63.4 61.2 61800.0 59.11
2020-05-08 64.04 61.45 62.48 63.39 59900.0 61.23
2020-05-07 61.9 59.8 61.77 60.07 50100.0 58.02
2020-05-06 61.59 59.5 61.59 60.73 44500.0 58.66
2020-05-05 65.07 60.25 63.96 60.82 67400.0 58.74
2020-05-04 64.2 60.83 62.96 62.28 55900.0 60.15
2020-05-01 67.56 62.4 65.66 63.67 88200.0 61.5
2020-04-30 67.47 63.69 65.21 66.63 80000.0 64.35
2020-04-29 68.04 62.44 63.59 66.49 58000.0 64.22
2020-04-28 62.7 60.51 62.05 61.15 44100.0 59.06
2020-04-27 62.13 58.75 59.11 61.0 53700.0 58.92
2020-04-24 59.25 56.36 57.0 58.56 39100.0 56.56
2020-04-23 58.19 56.51 56.84 56.72 36600.0 54.78
2020-04-22 58.49 56.1 58.49 56.31 33100.0 54.39
2020-04-21 57.48 55.37 56.5 56.77 41900.0 54.83
2020-04-20 59.35 55.97 57.17 58.17 55200.0 56.18
2020-04-17 57.55 54.87 55.06 57.17 51500.0 55.22
2020-04-16 55.09 51.07 54.54 52.72 72900.0 50.92
2020-04-15 57.25 53.53 54.94 54.43 54900.0 52.57
2020-04-14 60.77 55.81 59.61 57.21 65900.0 55.26
2020-04-13 62.22 57.5 61.97 58.32 66600.0 56.33
2020-04-09 63.82 59.88 59.88 63.1 64500.0 60.95
2020-04-08 58.74 54.75 55.35 57.68 56300.0 55.71
2020-04-07 57.95 54.03 55.0 54.81 81400.0 52.94
2020-04-06 55.51 51.99 52.11 53.53 92300.0 51.7
2020-04-03 53.05 49.23 53.05 49.62 52700.0 47.93
2020-04-02 54.24 51.65 51.65 53.38 40000.0 51.56
2020-04-01 54.3 51.26 53.46 52.25 53300.0 50.47
2020-03-31 55.63 53.81 54.36 55.63 68900.0 53.73
2020-03-30 56.05 53.3 54.79 54.5 57700.0 52.64
2020-03-27 56.75 53.83 54.4 54.12 57100.0 52.27
2020-03-26 57.79 51.39 51.39 56.57 72100.0 54.64
2020-03-25 53.25 49.0 50.83 50.47 96200.0 48.75
2020-03-24 50.32 46.27 46.92 49.83 101100.0 48.13
2020-03-23 47.5 40.05 44.02 45.92 89400.0 44.35
2020-03-20 52.58 42.79 52.12 43.02 161000.0 41.55
2020-03-19 52.86 48.52 49.96 51.92 95900.0 50.15
2020-03-18 53.54 49.01 52.05 49.8 72200.0 48.1
2020-03-17 55.9 49.71 51.93 55.82 84400.0 53.91
2020-03-16 53.85 50.01 51.19 50.83 86600.0 49.09
2020-03-13 59.02 54.04 58.34 56.32 101900.0 54.4
2020-03-12 60.33 55.0 55.0 56.12 126300.0 53.43
2020-03-11 69.74 65.78 69.18 66.04 77200.0 62.88
2020-03-10 72.81 68.67 72.16 70.86 106500.0 67.46
2020-03-09 72.26 68.22 70.6 70.25 98300.0 66.88
2020-03-06 73.22 70.66 71.27 72.6 60100.0 69.12
2020-03-05 74.25 71.11 73.88 72.44 53500.0 68.97
2020-03-04 76.19 73.8 76.19 75.01 42300.0 71.42
2020-03-03 77.5 74.23 75.13 75.16 84900.0 71.56
2020-03-02 77.1 73.79 75.01 75.2 69900.0 71.6
2020-02-28 75.06 70.87 71.27 75.06 112700.0 71.46
2020-02-27 74.34 72.1 73.53 73.0 59000.0 69.5
2020-02-26 76.56 71.31 71.31 74.87 74100.0 71.28
2020-02-25 72.15 68.5 71.66 69.31 46200.0 65.99
2020-02-24 71.71 70.0 70.59 71.4 48900.0 67.98
2020-02-21 72.53 71.69 72.3 71.98 30900.0 68.53
2020-02-20 73.54 72.23 72.53 72.31 31000.0 68.85
2020-02-19 75.99 72.55 75.99 72.78 52700.0 69.29
2020-02-18 75.54 73.36 73.83 75.24 51600.0 71.63