Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 56.21 58.16 54.90 57.43 92,857 +0.12(+0.21%)
Apr 29, 2020 54.81 58.65 53.82 57.31 67,331 +4.60(+8.73%)
Apr 28, 2020 53.49 54.05 52.16 52.71 51,121 +0.13(+0.25%)
Apr 27, 2020 50.95 53.56 50.64 52.58 62,351 +2.10(+4.17%)
Apr 24, 2020 49.13 51.07 48.58 50.48 45,243 +1.59(+3.24%)
Apr 23, 2020 49.00 50.16 48.71 48.89 42,504 +0.35(+0.73%)
Apr 22, 2020 50.42 50.42 48.35 48.54 38,420 -0.40(-0.81%)
Apr 21, 2020 48.70 49.55 47.73 48.94 48,579 -1.21(-2.41%)
Apr 20, 2020 49.28 51.16 48.25 50.14 64,000 +0.86(+1.75%)
Apr 17, 2020 47.46 49.61 47.30 49.28 59,744 +3.84(+8.44%)
Apr 16, 2020 47.01 47.49 44.02 45.44 84,619 -1.47(-3.14%)
Apr 15, 2020 47.36 49.35 46.14 46.92 63,669 -2.40(-4.86%)
Apr 14, 2020 51.38 52.38 48.11 49.31 76,457 -0.96(-1.90%)
Apr 13, 2020 53.42 53.64 49.56 50.27 77,318 -4.12(-7.58%)
Apr 09, 2020 51.62 55.01 51.62 54.39 74,710 +4.67(+9.40%)
Apr 08, 2020 47.71 50.63 47.19 49.72 65,319 +2.47(+5.24%)
Apr 07, 2020 47.41 49.95 46.57 47.25 94,374 +1.10(+2.39%)
Apr 06, 2020 44.92 47.85 44.82 46.14 107,094 +3.37(+7.88%)
Apr 03, 2020 45.73 45.73 42.44 42.77 61,021 -3.24(-7.04%)
Apr 02, 2020 44.52 46.75 44.52 46.01 46,453 +0.97(+2.16%)
Apr 01, 2020 46.08 46.81 44.18 45.04 61,847 -2.91(-6.08%)
Mar 31, 2020 46.86 47.95 46.38 47.95 79,932 +0.97(+2.07%)
Mar 30, 2020 47.23 48.31 45.94 46.98 66,950 +0.33(+0.70%)
Mar 27, 2020 46.89 48.92 46.40 46.65 66,125 -2.11(-4.33%)
Mar 26, 2020 44.30 49.81 44.30 48.76 83,606 +5.26(+12.09%)
Mar 25, 2020 43.82 45.90 42.24 43.51 111,620 +0.55(+1.28%)
Mar 24, 2020 40.44 43.38 39.88 42.95 117,254 +3.37(+8.51%)
Mar 23, 2020 37.95 40.94 34.52 39.58 103,682 +2.50(+6.74%)
Mar 20, 2020 44.93 45.32 36.88 37.08 186,775 -7.67(-17.14%)
Mar 19, 2020 43.07 45.57 41.82 44.75 111,240 +1.83(+4.26%)
Mar 18, 2020 44.87 46.15 42.25 42.93 83,713 -5.19(-10.78%)
Mar 17, 2020 44.76 48.19 42.85 48.12 97,946 +4.30(+9.82%)
Mar 16, 2020 44.13 46.42 43.11 43.82 100,424 -4.73(-9.75%)
Mar 13, 2020 50.29 50.88 46.58 48.55 118,213 +0.86(+1.81%)
Mar 12, 2020 46.73 51.26 46.73 47.69 148,620 -8.43(-15.02%)
Mar 11, 2020 58.78 59.26 55.89 56.11 90,861 -4.10(-6.80%)
Mar 10, 2020 61.31 61.87 58.35 60.21 125,366 +0.52(+0.87%)
Mar 09, 2020 59.99 61.40 57.97 59.69 115,674 -2.00(-3.24%)
Mar 06, 2020 60.56 62.22 60.04 61.69 70,730 +0.14(+0.22%)
Mar 05, 2020 62.78 63.09 60.42 61.55 62,921 -2.18(-3.43%)
Mar 04, 2020 64.74 64.74 62.71 63.74 49,771 -0.13(-0.20%)
Mar 03, 2020 63.84 65.85 63.07 63.86 99,971 -0.03(-0.05%)
Mar 02, 2020 63.74 65.51 62.70 63.90 82,231 +0.12(+0.19%)
Feb 28, 2020 60.56 63.78 60.22 63.78 132,633 +1.75(+2.82%)
Feb 27, 2020 62.48 63.17 61.26 62.03 69,408 -1.59(-2.50%)
Feb 26, 2020 60.59 65.05 60.59 63.62 87,181 +4.72(+8.02%)
Feb 25, 2020 60.89 61.31 58.21 58.89 54,350 -1.78(-2.93%)
Feb 24, 2020 59.98 60.93 59.48 60.67 57,605 -0.49(-0.81%)
Feb 21, 2020 61.43 61.63 60.92 61.16 36,365 -0.28(-0.46%)
Feb 20, 2020 61.63 62.49 61.37 61.44 36,455 -0.40(-0.65%)
Feb 19, 2020 64.57 64.57 61.64 61.84 61,981 -2.09(-3.27%)
Feb 18, 2020 62.73 64.19 62.33 63.93 60,708 +2.53(+4.12%)
Feb 14, 2020 61.96 61.96 60.74 61.40 51,429 -0.45(-0.73%)
Feb 13, 2020 61.33 62.25 61.16 61.85 45,442 +0.33(+0.54%)
Feb 12, 2020 62.43 62.43 61.34 61.52 35,096 -0.48(-0.78%)
Feb 11, 2020 62.45 63.12 61.60 62.00 49,820 -0.27(-0.44%)
Feb 10, 2020 61.54 62.31 60.58 62.28 60,452 +0.76(+1.23%)
Feb 07, 2020 62.03 62.16 61.15 61.52 60,255 -0.75(-1.20%)
Feb 06, 2020 63.69 63.95 62.13 62.27 43,182 -1.05(-1.66%)
Feb 05, 2020 62.75 63.56 62.69 63.32 74,174 +1.22(+1.96%)
Feb 04, 2020 64.81 64.87 62.01 62.11 95,963 -2.00(-3.12%)
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.