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 (%)
Mar 31, 2021 91.61 91.92 89.75 90.79 66,709 -0.13(-0.14%)
Mar 30, 2021 89.50 91.95 88.35 90.92 80,098 +1.48(+1.65%)
Mar 29, 2021 90.77 91.41 88.20 89.44 44,989 -1.78(-1.96%)
Mar 26, 2021 90.42 91.52 89.14 91.23 72,106 +1.69(+1.89%)
Mar 25, 2021 85.60 90.05 85.19 89.53 71,516 +3.39(+3.93%)
Mar 24, 2021 86.75 89.73 86.14 86.14 58,086 +0.38(+0.44%)
Mar 23, 2021 86.27 87.83 85.54 85.76 66,688 -1.33(-1.52%)
Mar 22, 2021 92.43 92.60 85.33 87.09 97,436 -5.26(-5.69%)
Mar 19, 2021 90.79 92.34 89.51 92.34 218,980 +1.97(+2.17%)
Mar 18, 2021 90.68 92.70 89.41 90.38 71,214 +0.41(+0.46%)
Mar 17, 2021 88.89 90.14 88.35 89.96 54,276 +0.93(+1.04%)
Mar 16, 2021 89.50 89.50 87.46 89.04 47,819 -0.46(-0.51%)
Mar 15, 2021 89.74 89.74 87.40 89.50 77,079 +0.59(+0.67%)
Mar 12, 2021 86.94 89.18 86.53 88.90 53,163 +2.40(+2.78%)
Mar 11, 2021 84.59 86.54 83.95 86.50 63,345 +2.34(+2.78%)
Mar 10, 2021 83.55 84.42 82.66 84.16 41,535 +1.83(+2.22%)
Mar 09, 2021 83.27 83.77 81.67 82.32 46,409 -0.38(-0.46%)
Mar 08, 2021 81.38 83.77 80.73 82.71 70,459 +1.98(+2.46%)
Mar 05, 2021 78.62 81.03 78.39 80.73 76,107 +2.89(+3.72%)
Mar 04, 2021 80.64 82.73 77.12 77.83 97,091 -2.56(-3.18%)
Mar 03, 2021 78.95 81.21 78.95 80.39 68,931 +1.15(+1.45%)
Mar 02, 2021 78.97 79.35 77.73 79.23 88,171 -0.21(-0.27%)
Mar 01, 2021 77.69 79.67 77.34 79.45 59,821 +2.39(+3.10%)
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%)
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.