Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

180.82 +2.55 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 114.57 114.65 113.61 114.52 17,273 +0.42(+0.36%)
Dec 30, 2021 114.77 115.31 113.98 114.10 15,468 -1.32(-1.14%)
Dec 29, 2021 114.89 115.83 113.75 115.42 29,389 +1.07(+0.94%)
Dec 28, 2021 113.87 115.01 113.87 114.35 27,026 -0.19(-0.16%)
Dec 27, 2021 112.10 114.55 111.14 114.54 33,581 +3.03(+2.72%)
Dec 23, 2021 110.80 112.90 110.80 111.51 18,271 +0.73(+0.66%)
Dec 22, 2021 110.53 111.47 109.92 110.78 28,904 +0.11(+0.10%)
Dec 21, 2021 108.25 111.00 108.25 110.67 37,253 +3.01(+2.80%)
Dec 20, 2021 106.80 108.10 104.23 107.65 36,413 -0.47(-0.44%)
Dec 17, 2021 108.60 109.63 106.67 108.12 89,557 -1.24(-1.13%)
Dec 16, 2021 110.33 112.39 108.82 109.36 50,657 +0.00(+0.00%)
Dec 15, 2021 109.95 112.12 107.66 109.36 44,096 +0.51(+0.47%)
Dec 14, 2021 109.24 110.85 108.39 108.86 45,939 -0.80(-0.73%)
Dec 13, 2021 110.36 110.90 109.38 109.65 35,727 -1.79(-1.61%)
Dec 10, 2021 111.36 111.92 110.75 111.44 32,076 -0.28(-0.25%)
Dec 09, 2021 114.46 114.46 111.71 111.71 27,660 -2.76(-2.41%)
Dec 08, 2021 115.81 115.81 113.52 114.47 29,663 -0.16(-0.14%)
Dec 07, 2021 113.51 115.36 113.13 114.63 29,700 +1.45(+1.28%)
Dec 06, 2021 113.16 115.14 112.14 113.18 30,505 +1.96(+1.77%)
Dec 03, 2021 114.51 114.51 110.59 111.22 30,575 -3.13(-2.74%)
Dec 02, 2021 110.85 114.64 110.04 114.35 35,242 +4.23(+3.84%)
Dec 01, 2021 114.48 114.50 110.12 110.12 30,937 -1.53(-1.37%)
Nov 30, 2021 111.19 112.87 109.30 111.65 35,085 -0.97(-0.86%)
Nov 29, 2021 115.51 115.51 112.03 112.62 31,149 -0.95(-0.84%)
Nov 26, 2021 116.05 117.03 110.43 113.58 31,131 -5.40(-4.54%)
Nov 24, 2021 120.20 120.20 118.88 118.98 16,257 -0.44(-0.37%)
Nov 23, 2021 117.41 120.08 117.40 119.42 26,969 +2.11(+1.80%)
Nov 22, 2021 117.37 119.80 117.11 117.31 29,773 +1.26(+1.08%)
Nov 19, 2021 115.27 116.89 114.68 116.05 22,997 -0.63(-0.54%)
Nov 18, 2021 115.95 116.81 116.22 116.69 37,006 -0.05(-0.05%)
Nov 17, 2021 118.91 118.91 115.69 116.74 42,741 -3.00(-2.51%)
Nov 16, 2021 120.88 121.03 119.11 119.74 35,346 -0.65(-0.54%)
Nov 15, 2021 120.65 120.93 119.81 120.39 45,050 -0.49(-0.41%)
Nov 12, 2021 121.99 121.99 119.28 120.89 24,467 -1.53(-1.25%)
Nov 11, 2021 120.69 123.82 120.69 122.42 41,765 +1.80(+1.49%)
Nov 10, 2021 117.46 120.62 48,688 +2.39(+2.02%)
Nov 09, 2021 123.50 125.17 117.30 118.23 76,139 -7.27(-5.79%)
Nov 08, 2021 123.25 125.67 122.67 125.49 34,714 +2.66(+2.17%)
Nov 05, 2021 121.63 123.68 120.40 122.83 62,830 +2.42(+2.01%)
Nov 04, 2021 122.50 122.50 117.79 120.41 63,805 -2.72(-2.21%)
Nov 03, 2021 118.49 123.28 118.15 123.12 40,968 +4.63(+3.91%)
Nov 02, 2021 118.30 118.58 116.88 118.49 29,965 +0.90(+0.76%)
Nov 01, 2021 115.66 120.32 116.49 117.59 78,089 +1.94(+1.67%)
Oct 29, 2021 113.44 115.94 113.22 115.66 40,207 +2.22(+1.96%)
Oct 28, 2021 111.69 113.62 111.69 113.44 21,513 +2.34(+2.11%)
Oct 27, 2021 112.55 111.76 110.08 111.10 37,572 -1.49(-1.32%)
Oct 26, 2021 113.14 112.58 31,512 -0.64(-0.57%)
Oct 25, 2021 112.21 113.43 111.16 113.23 29,100 +1.39(+1.24%)
Oct 22, 2021 111.56 112.27 110.51 111.84 27,232 +0.79(+0.71%)
Oct 21, 2021 109.91 111.14 109.30 111.05 21,870 +1.38(+1.25%)
Oct 20, 2021 108.33 110.24 108.21 109.68 26,242 +1.66(+1.54%)
Oct 19, 2021 108.76 108.78 106.88 108.02 23,674 -0.47(-0.43%)
Oct 18, 2021 107.80 108.61 107.58 108.48 26,576 +0.16(+0.14%)
Oct 15, 2021 109.72 110.63 107.63 108.33 70,957 +0.53(+0.49%)
Oct 14, 2021 106.37 107.81 106.37 107.80 30,006 +1.82(+1.71%)
Oct 13, 2021 106.90 106.90 105.39 105.98 32,834 -0.90(-0.84%)
Oct 12, 2021 106.77 107.73 106.68 106.88 34,608 -0.80(-0.74%)
Oct 11, 2021 107.29 108.07 106.23 107.68 35,860 +1.16(+1.09%)
Oct 08, 2021 106.29 106.62 105.20 106.52 23,844 +0.59(+0.55%)
Oct 07, 2021 104.16 106.38 103.72 105.94 42,762 +1.40(+1.34%)
Oct 06, 2021 103.65 104.57 103.06 104.53 29,716 +0.27(+0.26%)
Oct 05, 2021 102.58 104.41 102.41 104.27 19,697 +0.34(+0.33%)
Oct 04, 2021 103.33 104.26 102.97 103.93 46,287 +0.32(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.