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, 2022 114.34 115.25 112.52 114.18 42,096 -0.37(-0.32%)
Feb 25, 2022 110.86 114.58 112.63 114.55 23,019 +4.95(+4.51%)
Feb 24, 2022 110.13 110.22 107.03 109.60 32,015 -2.71(-2.42%)
Feb 23, 2022 114.98 114.98 111.15 112.31 41,663 -1.38(-1.21%)
Feb 22, 2022 114.53 115.92 112.91 113.69 29,550 -1.53(-1.33%)
Feb 18, 2022 115.22 0 +0.78(+0.69%)
Feb 17, 2022 115.36 115.36 113.81 114.44 18,386 -2.28(-1.95%)
Feb 16, 2022 113.89 117.42 113.53 116.72 29,419 +2.37(+2.07%)
Feb 15, 2022 113.53 115.67 113.53 114.34 20,169 +1.27(+1.12%)
Feb 14, 2022 114.09 114.25 111.48 113.08 39,508 -1.19(-1.04%)
Feb 11, 2022 112.78 115.80 112.78 114.27 16,375 +0.78(+0.69%)
Feb 10, 2022 112.89 114.80 112.78 113.49 28,169 -0.09(-0.08%)
Feb 09, 2022 116.65 116.70 113.44 113.58 24,199 -2.73(-2.35%)
Feb 08, 2022 114.13 116.53 114.13 116.31 20,616 +2.30(+2.02%)
Feb 07, 2022 114.24 115.30 113.52 114.01 15,755 -0.23(-0.20%)
Feb 04, 2022 113.84 114.53 113.02 114.24 19,297 +0.49(+0.43%)
Feb 03, 2022 113.41 113.03 113.75 28,065 +0.66(+0.59%)
Feb 02, 2022 112.34 113.52 111.11 113.09 20,531 -0.04(-0.03%)
Feb 01, 2022 112.43 113.34 110.81 113.13 21,834 +0.70(+0.62%)
Jan 31, 2022 108.85 112.42 112.42 32,465 +2.24(+2.04%)
Jan 28, 2022 110.01 110.18 106.34 110.18 35,445 +1.00(+0.91%)
Jan 27, 2022 113.48 114.07 108.38 109.19 27,984 -3.47(-3.08%)
Jan 26, 2022 114.46 115.75 110.76 112.66 50,800 -1.34(-1.17%)
Jan 25, 2022 113.76 115.13 112.76 113.99 26,784 -1.22(-1.06%)
Jan 24, 2022 112.70 115.31 111.60 115.21 35,938 +1.52(+1.34%)
Jan 21, 2022 113.60 115.29 113.51 113.69 27,160 -0.24(-0.21%)
Jan 20, 2022 116.03 117.30 113.53 113.93 24,941 -1.33(-1.15%)
Jan 19, 2022 117.97 117.97 114.45 115.26 23,269 -1.74(-1.49%)
Jan 18, 2022 118.42 118.47 116.41 117.00 26,365 -2.02(-1.70%)
Jan 14, 2022 119.03 0 -0.82(-0.69%)
Jan 13, 2022 117.81 120.56 116.99 119.85 37,643 +2.78(+2.37%)
Jan 12, 2022 118.59 118.80 116.50 117.07 23,977 -0.78(-0.66%)
Jan 11, 2022 117.55 117.92 115.30 117.84 30,444 +0.73(+0.62%)
Jan 10, 2022 117.46 117.46 115.86 117.11 24,781 -0.73(-0.62%)
Jan 07, 2022 117.96 119.15 117.63 117.84 19,667 +0.03(+0.02%)
Jan 06, 2022 116.69 118.64 116.14 117.82 26,096 +2.15(+1.86%)
Jan 05, 2022 117.50 118.60 115.44 115.67 24,278 -2.09(-1.78%)
Jan 04, 2022 115.78 118.84 115.78 117.76 35,070 +2.80(+2.43%)
Jan 03, 2022 115.99 117.74 113.71 114.96 43,545 +0.57(+0.50%)
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%)
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.