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 (%)
Jun 30, 2022 90.04 91.96 89.16 91.86 33,860 +1.10(+1.21%)
Jun 29, 2022 90.99 91.23 90.14 90.75 27,729 -0.39(-0.42%)
Jun 28, 2022 93.34 93.52 91.14 91.14 20,696 -1.04(-1.13%)
Jun 27, 2022 93.54 93.54 91.57 92.18 30,845 -0.27(-0.30%)
Jun 24, 2022 91.63 93.37 91.63 92.46 49,379 +1.26(+1.38%)
Jun 23, 2022 90.56 93.12 89.95 91.20 33,543 +0.59(+0.65%)
Jun 22, 2022 88.97 91.78 88.92 90.60 35,357 +0.17(+0.19%)
Jun 21, 2022 88.96 91.23 88.96 90.43 48,829 +2.36(+2.68%)
Jun 17, 2022 85.95 89.47 85.83 88.07 101,986 +2.75(+3.22%)
Jun 16, 2022 86.87 87.09 85.02 85.33 42,912 -2.98(-3.38%)
Jun 15, 2022 87.24 89.22 86.89 88.31 34,785 +2.13(+2.47%)
Jun 14, 2022 85.60 86.77 85.12 86.18 48,655 +0.56(+0.66%)
Jun 13, 2022 88.18 88.18 84.71 85.62 48,404 -3.03(-3.41%)
Jun 10, 2022 91.23 91.23 88.63 88.64 29,806 -3.56(-3.86%)
Jun 09, 2022 92.77 93.30 91.93 92.20 29,796 -2.68(-2.83%)
Jun 08, 2022 96.86 96.86 93.48 94.88 31,499 -2.18(-2.24%)
Jun 07, 2022 95.44 97.37 95.29 97.06 30,285 +0.47(+0.48%)
Jun 06, 2022 95.93 97.84 95.93 96.59 15,972 +1.06(+1.11%)
Jun 03, 2022 96.82 96.82 95.29 95.53 16,464 -2.46(-2.51%)
Jun 02, 2022 98.09 98.73 96.31 97.99 34,206 +0.22(+0.23%)
Jun 01, 2022 98.20 98.20 95.31 97.77 34,966 +0.01(+0.01%)
May 31, 2022 95.89 97.77 95.36 97.76 54,551 +1.17(+1.21%)
May 27, 2022 95.49 97.83 95.49 96.58 23,176 +0.09(+0.10%)
May 26, 2022 96.86 97.50 96.24 96.49 16,324 +0.83(+0.87%)
May 25, 2022 96.07 96.87 95.06 95.66 19,524 +0.34(+0.35%)
May 24, 2022 92.27 95.78 92.10 95.33 22,963 +1.19(+1.27%)
May 23, 2022 94.02 95.39 93.10 94.14 23,452 +1.90(+2.06%)
May 20, 2022 94.67 94.67 90.63 92.24 25,576 -1.94(-2.06%)
May 19, 2022 94.35 94.76 93.16 94.17 41,239 -0.50(-0.53%)
May 18, 2022 97.41 97.41 94.07 94.68 33,856 -3.54(-3.60%)
May 17, 2022 95.73 98.21 95.73 98.21 29,993 +3.32(+3.50%)
May 16, 2022 94.25 95.82 93.47 94.89 28,128 +1.21(+1.29%)
May 13, 2022 94.02 94.74 92.65 93.68 32,168 +0.34(+0.36%)
May 12, 2022 94.23 94.76 91.60 93.35 40,709 -1.68(-1.77%)
May 11, 2022 96.30 96.56 94.64 95.03 30,483 -0.36(-0.38%)
May 10, 2022 97.80 98.40 95.39 95.39 37,911 -2.08(-2.13%)
May 09, 2022 97.96 99.38 96.79 97.47 36,308 -1.71(-1.73%)
May 06, 2022 99.03 99.31 97.77 99.18 36,598 +0.41(+0.41%)
May 05, 2022 100.52 100.52 96.49 98.77 41,686 -0.24(-0.24%)
May 04, 2022 96.00 99.40 96.00 99.01 25,388 +2.20(+2.27%)
May 03, 2022 95.99 97.33 95.34 96.82 24,766 +1.30(+1.36%)
May 02, 2022 94.93 96.63 93.93 95.51 35,785 +0.16(+0.17%)
Apr 29, 2022 97.47 98.02 94.71 95.36 36,835 -2.75(-2.80%)
Apr 28, 2022 96.16 98.57 94.24 98.10 33,746 +3.17(+3.33%)
Apr 27, 2022 95.34 96.45 94.81 94.94 24,228 -0.50(-0.53%)
Apr 26, 2022 96.82 97.00 95.41 95.44 27,659 -2.65(-2.70%)
Apr 25, 2022 97.84 98.58 96.32 98.09 25,254 -0.25(-0.26%)
Apr 22, 2022 101.62 101.62 98.20 98.34 25,279 -3.43(-3.37%)
Apr 21, 2022 106.07 106.07 101.16 101.77 29,486 -2.66(-2.55%)
Apr 20, 2022 104.67 106.65 104.07 104.43 22,944 +0.46(+0.44%)
Apr 19, 2022 101.88 104.42 101.88 103.98 18,463 +2.19(+2.15%)
Apr 18, 2022 101.92 102.69 101.16 101.79 22,927 -0.25(-0.25%)
Apr 14, 2022 101.80 102.74 101.47 102.04 24,433 +0.49(+0.49%)
Apr 13, 2022 100.41 101.95 100.41 101.55 24,573 +0.38(+0.38%)
Apr 12, 2022 102.87 103.83 100.62 101.17 20,197 -1.32(-1.29%)
Apr 11, 2022 101.47 103.69 101.47 102.49 38,662 +1.12(+1.10%)
Apr 08, 2022 100.50 101.39 99.02 101.37 27,647 +1.64(+1.64%)
Apr 07, 2022 99.44 99.83 96.98 99.73 42,706 +0.98(+0.99%)
Apr 06, 2022 99.57 100.54 98.44 98.75 24,732 -1.51(-1.50%)
Apr 05, 2022 102.30 102.40 100.06 100.26 22,844 -2.37(-2.31%)
Apr 04, 2022 101.70 103.74 100.65 102.64 41,379 -0.07(-0.07%)
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.