Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 114.44 114.52 113.48 114.39 17,293 +0.42(+0.36%)
Dec 30, 2021 114.64 115.19 113.86 113.98 15,485 -1.32(-1.14%)
Dec 29, 2021 114.76 115.70 113.62 115.30 29,422 +1.07(+0.94%)
Dec 28, 2021 113.75 114.88 113.75 114.22 27,056 -0.19(-0.16%)
Dec 27, 2021 111.97 114.42 111.01 114.41 33,619 +3.03(+2.72%)
Dec 23, 2021 110.67 112.78 110.67 111.38 18,291 +0.73(+0.66%)
Dec 22, 2021 110.40 111.34 109.79 110.65 28,937 +0.11(+0.10%)
Dec 21, 2021 108.13 110.87 108.13 110.54 37,295 +3.01(+2.80%)
Dec 20, 2021 106.68 107.98 104.12 107.53 36,454 -0.47(-0.44%)
Dec 17, 2021 108.47 109.51 106.55 108.00 89,657 -1.24(-1.13%)
Dec 16, 2021 110.20 112.27 108.70 109.24 50,714 +0.00(+0.00%)
Dec 15, 2021 109.83 111.99 107.54 109.24 44,145 +0.51(+0.47%)
Dec 14, 2021 109.12 110.73 108.27 108.73 45,990 -0.79(-0.72%)
Dec 13, 2021 110.23 110.78 109.26 109.53 35,768 -1.79(-1.60%)
Dec 10, 2021 111.24 111.80 110.63 111.31 32,112 -0.27(-0.25%)
Dec 09, 2021 114.33 114.33 111.59 111.59 27,691 -2.76(-2.41%)
Dec 08, 2021 115.68 115.68 113.39 114.35 29,696 -0.16(-0.14%)
Dec 07, 2021 113.38 115.23 113.00 114.50 29,733 +1.45(+1.28%)
Dec 06, 2021 113.04 115.01 112.02 113.05 30,540 +1.96(+1.76%)
Dec 03, 2021 114.38 114.38 110.47 111.09 30,610 -3.12(-2.74%)
Dec 02, 2021 110.73 114.51 109.92 114.22 35,282 +4.22(+3.84%)
Dec 01, 2021 114.36 114.37 109.99 109.99 30,972 -1.53(-1.37%)
Nov 30, 2021 111.07 112.74 109.18 111.52 35,125 -0.97(-0.86%)
Nov 29, 2021 115.38 115.38 111.91 112.50 31,184 -0.95(-0.84%)
Nov 26, 2021 115.92 116.90 110.31 113.45 31,166 -5.40(-4.54%)
Nov 24, 2021 120.06 120.06 118.74 118.84 16,275 -0.44(-0.37%)
Nov 23, 2021 117.28 119.94 117.27 119.28 26,999 +2.11(+1.80%)
Nov 22, 2021 117.24 119.66 116.98 117.18 29,806 +1.26(+1.08%)
Nov 19, 2021 115.14 116.76 114.55 115.92 23,023 -0.63(-0.54%)
Nov 18, 2021 115.82 116.67 116.09 116.55 37,048 -0.05(-0.05%)
Nov 17, 2021 118.77 118.77 115.56 116.61 42,789 -3.00(-2.50%)
Nov 16, 2021 120.74 120.89 118.97 119.61 35,386 -0.65(-0.54%)
Nov 15, 2021 120.51 120.79 119.68 120.26 45,100 -0.50(-0.41%)
Nov 12, 2021 121.85 121.85 119.15 120.75 24,494 -1.53(-1.25%)
Nov 11, 2021 120.55 123.68 120.55 122.28 41,812 +1.80(+1.49%)
Nov 10, 2021 117.32 120.48 48,742 +2.39(+2.02%)
Nov 09, 2021 123.36 125.03 117.17 118.09 76,224 -7.26(-5.79%)
Nov 08, 2021 123.11 125.53 122.54 125.35 34,753 +2.66(+2.17%)
Nov 05, 2021 121.49 123.55 120.27 122.69 62,900 +2.42(+2.01%)
Nov 04, 2021 122.36 122.36 117.66 120.27 63,877 -2.71(-2.21%)
Nov 03, 2021 118.36 123.14 118.02 122.99 41,014 +4.63(+3.91%)
Nov 02, 2021 118.17 118.45 116.75 118.36 29,998 +0.90(+0.76%)
Nov 01, 2021 115.53 120.18 116.36 117.46 78,177 +1.93(+1.67%)
Oct 29, 2021 113.31 115.81 113.09 115.53 40,252 +2.22(+1.96%)
Oct 28, 2021 111.56 113.49 111.56 113.31 21,538 +2.34(+2.11%)
Oct 27, 2021 112.42 111.63 109.95 110.97 37,614 -1.48(-1.32%)
Oct 26, 2021 113.02 112.46 31,547 -0.64(-0.57%)
Oct 25, 2021 112.08 113.30 111.03 113.10 29,133 +1.38(+1.24%)
Oct 22, 2021 111.43 112.14 110.39 111.72 27,262 +0.79(+0.71%)
Oct 21, 2021 109.78 111.01 109.18 110.93 21,895 +1.38(+1.26%)
Oct 20, 2021 108.21 110.11 108.09 109.55 26,271 +1.66(+1.54%)
Oct 19, 2021 108.64 108.66 106.76 107.90 23,701 -0.47(-0.43%)
Oct 18, 2021 107.68 108.49 107.46 108.36 26,606 +0.16(+0.14%)
Oct 15, 2021 109.60 110.50 107.51 108.21 71,037 +0.53(+0.49%)
Oct 14, 2021 106.25 107.69 106.25 107.68 30,040 +1.81(+1.71%)
Oct 13, 2021 106.78 106.78 105.28 105.86 32,871 -0.90(-0.84%)
Oct 12, 2021 106.65 107.61 106.56 106.76 34,647 -0.80(-0.74%)
Oct 11, 2021 107.17 107.95 106.11 107.56 35,901 +1.16(+1.09%)
Oct 08, 2021 106.17 106.50 105.08 106.40 23,871 +0.59(+0.55%)
Oct 07, 2021 104.04 106.26 103.61 105.82 42,811 +1.40(+1.34%)
Oct 06, 2021 103.53 104.45 102.94 104.41 29,749 +0.27(+0.25%)
Oct 05, 2021 102.46 104.29 102.30 104.15 19,719 +0.34(+0.33%)
Oct 04, 2021 103.21 104.14 102.85 103.81 46,339 +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.