Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.62 81.04 75.95 77.06 88,866 +1.30(+1.71%)
Feb 25, 2021 75.90 76.87 74.74 75.77 51,862 -0.29(-0.38%)
Feb 24, 2021 75.00 76.33 74.46 76.05 55,396 +1.53(+2.05%)
Feb 23, 2021 75.59 77.25 74.36 74.52 43,272 -1.41(-1.86%)
Feb 22, 2021 73.83 76.66 73.72 75.94 59,643 +1.68(+2.26%)
Feb 19, 2021 75.62 75.76 73.07 74.26 42,866 -1.17(-1.55%)
Feb 18, 2021 74.67 75.92 74.60 75.43 65,738 +0.38(+0.50%)
Feb 17, 2021 74.17 75.41 74.17 75.05 49,709 +0.42(+0.56%)
Feb 16, 2021 75.64 75.89 74.46 74.63 39,411 -0.51(-0.68%)
Feb 12, 2021 74.72 75.67 74.18 75.14 35,479 +0.42(+0.56%)
Feb 11, 2021 73.87 75.24 73.77 74.72 77,886 +1.04(+1.41%)
Feb 10, 2021 73.35 74.50 72.60 73.68 74,140 -0.06(-0.08%)
Feb 09, 2021 73.30 73.93 72.72 73.75 40,959 +0.11(+0.15%)
Feb 08, 2021 72.24 74.00 72.24 73.64 64,594 +2.14(+2.99%)
Feb 05, 2021 70.16 71.82 69.87 71.50 63,460 +1.96(+2.81%)
Feb 04, 2021 68.31 69.55 68.31 69.55 40,165 +0.88(+1.28%)
Feb 03, 2021 69.47 69.50 67.64 68.67 57,480 -0.82(-1.18%)
Feb 02, 2021 70.29 70.29 69.15 69.49 50,041 +0.07(+0.10%)
Feb 01, 2021 68.21 69.71 68.04 69.42 41,969 +1.52(+2.24%)
Jan 29, 2021 68.32 68.78 67.85 67.90 40,739 -0.74(-1.08%)
Jan 28, 2021 68.64 68.79 67.85 68.65 44,368 +0.80(+1.17%)
Jan 27, 2021 69.12 69.12 66.56 67.85 49,248 -1.97(-2.83%)
Jan 26, 2021 70.93 70.93 69.19 69.83 27,012 -0.91(-1.29%)
Jan 25, 2021 70.25 71.01 68.81 70.74 35,975 -0.29(-0.42%)
Jan 22, 2021 70.54 71.29 70.14 71.03 33,800 -0.32(-0.45%)
Jan 21, 2021 70.16 71.59 69.02 71.35 41,472 +1.19(+1.69%)
Jan 20, 2021 71.60 71.71 69.66 70.16 44,540 -1.11(-1.55%)
Jan 19, 2021 72.22 72.32 70.87 71.27 45,063 -0.59(-0.82%)
Jan 15, 2021 70.81 71.91 69.91 71.86 45,888 +0.06(+0.09%)
Jan 14, 2021 70.01 71.86 70.01 71.80 57,340 +2.24(+3.22%)
Jan 13, 2021 72.34 72.51 68.83 69.56 45,802 -2.92(-4.03%)
Jan 12, 2021 71.82 72.55 71.31 72.48 51,306 +0.85(+1.18%)
Jan 11, 2021 69.85 71.92 69.83 71.63 47,004 +1.80(+2.57%)
Jan 08, 2021 71.00 71.00 68.78 69.83 32,457 -0.80(-1.14%)
Jan 07, 2021 72.54 73.14 70.21 70.64 45,959 -1.33(-1.85%)
Jan 06, 2021 69.81 74.21 69.81 71.97 120,969 +3.94(+5.79%)
Jan 05, 2021 66.71 69.26 66.33 68.03 60,523 +1.23(+1.85%)
Jan 04, 2021 66.56 67.39 65.35 66.80 55,635 +0.46(+0.69%)
Dec 31, 2020 66.34 66.34 66.34 38,621 +0.11(+0.16%)
Dec 30, 2020 65.38 67.31 65.38 66.23 38,621 +0.77(+1.17%)
Dec 29, 2020 66.55 66.61 65.20 65.47 32,860 -1.17(-1.76%)
Dec 28, 2020 66.47 67.99 66.13 66.64 41,890 +0.65(+0.99%)
Dec 24, 2020 67.19 67.19 65.46 65.98 14,214 -0.63(-0.94%)
Dec 23, 2020 65.06 67.27 64.63 66.61 70,455 +2.14(+3.33%)
Dec 22, 2020 65.01 65.55 64.08 64.46 53,084 -0.65(-1.00%)
Dec 21, 2020 65.06 65.18 63.45 65.12 85,909 -0.57(-0.87%)
Dec 18, 2020 64.59 65.70 64.03 65.69 178,964 +1.17(+1.81%)
Dec 17, 2020 65.34 65.34 64.26 64.52 58,363 -0.73(-1.12%)
Dec 16, 2020 66.11 66.35 64.90 65.25 76,274 -0.88(-1.34%)
Dec 15, 2020 68.73 68.79 65.36 66.14 68,262 -1.88(-2.76%)
Dec 14, 2020 67.98 68.99 67.98 68.01 98,628 +0.41(+0.61%)
Dec 11, 2020 66.83 68.11 66.70 67.60 68,542 +0.14(+0.21%)
Dec 10, 2020 66.37 67.59 66.31 67.46 75,008 +0.84(+1.26%)
Dec 09, 2020 65.82 66.90 65.45 66.62 72,835 +1.31(+2.00%)
Dec 08, 2020 63.14 65.81 63.14 65.31 74,776 +1.74(+2.74%)
Dec 07, 2020 63.29 64.48 62.77 63.57 56,056 +0.57(+0.90%)
Dec 04, 2020 62.11 63.09 62.11 63.00 49,087 +1.18(+1.90%)
Dec 03, 2020 61.16 62.23 60.56 61.83 70,880 +0.92(+1.51%)
Dec 02, 2020 61.93 62.01 60.56 60.91 43,101 -1.04(-1.68%)
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.