Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.63 63.85 60.29 63.85 132,484 +1.75(+2.82%)
Feb 27, 2020 62.55 63.24 61.33 62.10 69,330 -1.59(-2.50%)
Feb 26, 2020 60.66 65.12 60.66 63.69 87,083 +4.73(+8.02%)
Feb 25, 2020 60.96 61.37 58.27 58.96 54,289 -1.78(-2.93%)
Feb 24, 2020 60.05 61.00 59.55 60.74 57,540 -0.49(-0.81%)
Feb 21, 2020 61.50 61.70 60.98 61.23 36,324 -0.28(-0.46%)
Feb 20, 2020 61.70 62.56 61.44 61.51 36,415 -0.40(-0.65%)
Feb 19, 2020 64.64 64.64 61.71 61.91 61,911 -2.09(-3.27%)
Feb 18, 2020 62.80 64.26 62.40 64.00 60,640 +2.53(+4.12%)
Feb 14, 2020 62.03 62.03 60.81 61.47 51,371 -0.45(-0.73%)
Feb 13, 2020 61.40 62.32 61.23 61.92 45,391 +0.33(+0.54%)
Feb 12, 2020 62.50 62.50 61.41 61.59 35,057 -0.48(-0.78%)
Feb 11, 2020 62.52 63.19 61.67 62.07 49,764 -0.27(-0.44%)
Feb 10, 2020 61.61 62.38 60.65 62.35 60,384 +0.76(+1.23%)
Feb 07, 2020 62.10 62.23 61.22 61.59 60,188 -0.75(-1.20%)
Feb 06, 2020 63.76 64.02 62.20 62.34 43,134 -1.05(-1.66%)
Feb 05, 2020 62.82 63.63 62.76 63.39 74,091 +1.22(+1.96%)
Feb 04, 2020 64.88 64.95 62.08 62.18 95,855 -2.00(-3.12%)
Feb 03, 2020 65.20 65.21 63.83 64.17 58,704 -0.73(-1.13%)
Jan 31, 2020 65.47 65.47 64.52 64.91 47,492 -0.87(-1.32%)
Jan 30, 2020 66.31 66.73 64.62 65.77 53,130 -1.05(-1.58%)
Jan 29, 2020 68.80 68.80 66.78 66.83 55,792 -1.75(-2.56%)
Jan 28, 2020 68.73 69.05 68.27 68.58 66,053 +0.48(+0.71%)
Jan 27, 2020 68.01 68.44 67.99 68.10 43,926 -0.88(-1.28%)
Jan 24, 2020 69.65 69.69 68.36 68.98 27,860 -0.66(-0.94%)
Jan 23, 2020 70.11 70.46 69.34 69.64 45,483 -0.73(-1.04%)
Jan 22, 2020 69.92 70.49 69.58 70.37 38,114 +0.74(+1.06%)
Jan 21, 2020 70.12 70.13 69.34 69.63 47,784 -0.72(-1.03%)
Jan 17, 2020 71.57 71.57 70.07 70.35 28,565 -0.72(-1.02%)
Jan 16, 2020 70.38 71.23 70.15 71.07 30,805 +1.21(+1.73%)
Jan 15, 2020 69.40 69.94 69.13 69.87 35,431 +0.27(+0.39%)
Jan 14, 2020 69.81 70.20 69.44 69.59 29,565 -0.35(-0.50%)
Jan 13, 2020 69.81 70.04 69.39 69.94 28,013 +0.09(+0.12%)
Jan 10, 2020 70.04 70.32 69.34 69.86 36,324 -0.32(-0.46%)
Jan 09, 2020 70.92 71.14 69.76 70.18 59,429 -0.39(-0.55%)
Jan 08, 2020 70.56 71.13 70.23 70.57 70,627 -0.11(-0.16%)
Jan 07, 2020 70.72 71.00 70.23 70.68 30,885 -0.26(-0.37%)
Jan 06, 2020 70.38 71.28 70.15 70.95 28,976 +0.07(+0.10%)
Jan 03, 2020 70.00 71.05 70.00 70.88 35,854 -0.04(-0.06%)
Jan 02, 2020 71.26 71.26 69.87 70.92 39,482 -0.11(-0.16%)
Dec 31, 2019 71.31 71.94 70.99 71.03 31,857 -0.42(-0.58%)
Dec 30, 2019 71.60 71.96 70.83 71.45 51,413 -0.20(-0.28%)
Dec 27, 2019 72.31 72.31 71.23 71.65 32,445 -0.43(-0.60%)
Dec 26, 2019 71.77 72.31 71.69 72.09 39,522 +0.46(+0.64%)
Dec 24, 2019 72.24 72.32 71.63 71.63 39,145 -0.48(-0.66%)
Dec 23, 2019 73.63 74.01 70.99 72.10 68,852 -1.38(-1.88%)
Dec 20, 2019 73.58 73.70 73.03 73.48 131,661 +0.20(+0.28%)
Dec 19, 2019 72.54 73.41 72.31 73.28 81,526 +1.11(+1.54%)
Dec 18, 2019 71.58 72.80 71.45 72.16 54,268 +0.83(+1.17%)
Dec 17, 2019 70.15 71.41 69.97 71.33 102,419 +1.37(+1.96%)
Dec 16, 2019 69.69 70.21 69.52 69.96 81,766 +0.82(+1.18%)
Dec 13, 2019 70.04 70.13 68.63 69.14 55,250 -0.94(-1.34%)
Dec 12, 2019 70.20 70.66 69.51 70.08 69,006 -0.02(-0.02%)
Dec 11, 2019 69.51 70.43 69.05 70.09 88,951 +0.70(+1.01%)
Dec 10, 2019 69.07 69.95 68.86 69.39 60,315 -0.08(-0.11%)
Dec 09, 2019 69.60 70.01 69.17 69.47 57,448 -0.19(-0.27%)
Dec 06, 2019 70.72 70.95 69.44 69.66 74,926 -0.16(-0.23%)
Dec 05, 2019 69.51 70.18 68.83 69.82 97,910 +0.54(+0.78%)
Dec 04, 2019 68.77 69.93 68.26 69.28 40,846 +0.88(+1.28%)
Dec 03, 2019 68.06 68.58 67.58 68.40 49,467 -0.26(-0.38%)
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.