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 (%)
Apr 30, 2021 91.77 92.82 91.70 92.72 41,156 +0.37(+0.40%)
Apr 29, 2021 91.93 92.96 91.28 92.35 21,021 +1.42(+1.56%)
Apr 28, 2021 90.65 91.56 90.65 90.94 16,700 +0.13(+0.14%)
Apr 27, 2021 90.66 91.27 90.39 90.81 56,511 +0.19(+0.21%)
Apr 26, 2021 91.41 92.37 90.31 90.62 13,547 -0.26(-0.29%)
Apr 23, 2021 90.31 92.39 90.14 90.88 50,030 +1.35(+1.51%)
Apr 22, 2021 90.94 91.35 89.14 89.53 33,508 -0.95(-1.05%)
Apr 21, 2021 89.49 90.78 88.80 90.48 31,417 +1.21(+1.35%)
Apr 20, 2021 90.82 91.55 88.38 89.27 34,328 -1.55(-1.71%)
Apr 19, 2021 90.82 91.79 89.72 90.82 40,367 +0.02(+0.02%)
Apr 16, 2021 90.25 91.97 89.81 90.80 54,024 +1.67(+1.87%)
Apr 15, 2021 89.47 89.47 87.45 89.14 25,388 -0.01(-0.01%)
Apr 14, 2021 87.86 90.12 87.79 89.14 33,133 +1.49(+1.70%)
Apr 13, 2021 89.42 89.62 87.07 87.66 25,406 -1.64(-1.84%)
Apr 12, 2021 90.67 90.67 88.93 89.30 31,304 -1.08(-1.20%)
Apr 09, 2021 90.19 91.04 89.71 90.38 22,630 -0.05(-0.05%)
Apr 08, 2021 89.85 90.73 89.00 90.42 58,914 +0.11(+0.12%)
Apr 07, 2021 91.78 92.09 89.95 90.32 46,110 -1.23(-1.35%)
Apr 06, 2021 92.42 93.39 91.55 91.55 40,071 -0.96(-1.04%)
Apr 05, 2021 91.96 92.52 91.66 92.52 40,213 +0.85(+0.92%)
Apr 01, 2021 91.32 91.80 90.42 91.67 41,045 +0.87(+0.96%)
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%)
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.