Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.62 -0.11 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.25 69.95 68.06 68.89 65,028 +0.05(+0.07%)
Aug 29, 2019 68.74 69.71 68.36 68.84 58,800 +0.93(+1.37%)
Aug 28, 2019 66.18 68.05 65.79 67.91 63,484 +1.42(+2.14%)
Aug 27, 2019 68.48 68.66 66.15 66.49 54,088 -1.41(-2.07%)
Aug 26, 2019 67.42 68.08 66.96 67.90 31,313 +1.14(+1.70%)
Aug 23, 2019 68.70 69.28 66.36 66.76 60,127 -2.42(-3.50%)
Aug 22, 2019 68.31 69.54 68.17 69.18 50,539 +1.22(+1.80%)
Aug 21, 2019 67.74 68.18 66.95 67.95 75,536 +0.97(+1.45%)
Aug 20, 2019 66.84 67.13 65.27 66.98 66,371 +0.01(+0.01%)
Aug 19, 2019 66.14 67.06 65.59 66.97 64,625 +1.76(+2.69%)
Aug 16, 2019 63.58 65.67 63.58 65.22 58,214 +2.15(+3.41%)
Aug 15, 2019 63.29 64.06 62.84 63.07 49,690 +0.01(+0.01%)
Aug 14, 2019 63.19 63.62 62.57 63.06 63,144 -1.33(-2.07%)
Aug 13, 2019 63.91 65.17 63.91 64.39 41,343 +0.59(+0.92%)
Aug 12, 2019 64.72 64.72 62.93 63.80 41,040 -1.11(-1.71%)
Aug 09, 2019 64.55 65.70 63.78 64.92 42,913 -0.08(-0.12%)
Aug 08, 2019 63.34 65.39 62.68 64.99 50,216 +2.32(+3.70%)
Aug 07, 2019 62.23 62.74 61.14 62.68 64,426 -0.37(-0.58%)
Aug 06, 2019 64.57 65.52 62.78 63.04 69,164 -1.15(-1.80%)
Aug 05, 2019 64.45 64.49 62.35 64.20 54,151 -1.31(-2.00%)
Aug 02, 2019 68.36 68.54 63.05 65.51 68,614 -2.89(-4.23%)
Aug 01, 2019 66.09 69.89 65.76 68.41 95,322 +3.76(+5.82%)
Jul 31, 2019 65.23 65.90 64.64 64.64 50,763 -0.61(-0.94%)
Jul 30, 2019 63.26 65.34 63.21 65.25 50,307 +1.42(+2.23%)
Jul 29, 2019 63.44 64.35 62.96 63.83 39,819 +0.49(+0.77%)
Jul 26, 2019 61.73 63.48 61.65 63.34 27,493 +1.85(+3.01%)
Jul 25, 2019 62.74 62.87 61.34 61.50 22,446 -1.41(-2.23%)
Jul 24, 2019 61.56 63.15 61.21 62.90 39,440 +1.20(+1.95%)
Jul 23, 2019 60.88 61.84 60.36 61.70 41,016 +1.19(+1.96%)
Jul 22, 2019 62.09 62.09 60.27 60.51 33,843 -1.46(-2.35%)
Jul 19, 2019 62.82 63.24 61.69 61.96 47,814 -1.11(-1.76%)
Jul 18, 2019 61.81 63.63 61.79 63.08 50,204 +1.26(+2.04%)
Jul 17, 2019 62.05 62.27 61.67 61.81 40,425 -0.28(-0.44%)
Jul 16, 2019 62.17 62.87 61.84 62.09 37,171 -0.11(-0.17%)
Jul 15, 2019 62.93 62.93 61.60 62.20 80,417 -0.56(-0.89%)
Jul 12, 2019 61.63 62.84 61.06 62.76 43,391 +1.47(+2.40%)
Jul 11, 2019 61.53 61.89 60.90 61.29 54,850 -0.15(-0.25%)
Jul 10, 2019 61.43 62.17 60.85 61.44 59,675 +0.21(+0.34%)
Jul 09, 2019 61.64 62.27 60.59 61.23 66,846 -0.64(-1.03%)
Jul 08, 2019 60.90 61.99 60.54 61.86 69,552 +0.61(+1.00%)
Jul 05, 2019 59.70 61.25 58.97 61.25 55,465 +1.51(+2.53%)
Jul 03, 2019 59.78 60.37 59.35 59.74 25,580 +0.20(+0.34%)
Jul 02, 2019 60.73 60.99 58.78 59.54 50,690 -1.19(-1.96%)
Jul 01, 2019 61.62 62.14 60.30 60.73 55,521 -0.06(-0.10%)
Jun 28, 2019 60.34 61.59 60.00 60.78 113,201 +0.76(+1.27%)
Jun 27, 2019 57.64 60.14 57.37 60.02 67,312 +2.46(+4.27%)
Jun 26, 2019 57.05 58.29 57.05 57.56 38,395 +0.58(+1.01%)
Jun 25, 2019 57.10 57.61 56.24 56.99 40,266 -0.08(-0.15%)
Jun 24, 2019 58.65 58.91 56.97 57.07 51,943 -1.72(-2.93%)
Jun 21, 2019 59.40 60.01 58.79 58.79 84,990 -0.80(-1.35%)
Jun 20, 2019 60.27 60.27 59.14 59.60 43,856 -0.36(-0.60%)
Jun 19, 2019 59.55 60.87 59.40 59.96 63,073 +0.03(+0.04%)
Jun 18, 2019 60.89 60.94 59.45 59.93 50,925 -0.55(-0.91%)
Jun 17, 2019 59.99 61.06 59.99 60.48 32,226 +0.63(+1.05%)
Jun 14, 2019 59.50 60.62 59.10 59.86 57,138 +0.22(+0.36%)
Jun 13, 2019 59.54 60.07 59.07 59.64 39,135 +0.27(+0.45%)
Jun 12, 2019 58.79 59.40 58.63 59.37 37,854 +0.44(+0.75%)
Jun 11, 2019 59.16 60.12 58.29 58.93 29,399 +0.14(+0.24%)
Jun 10, 2019 58.63 59.46 58.63 58.79 42,346 +0.51(+0.87%)
Jun 07, 2019 58.51 58.71 57.59 58.29 35,128 -0.02(-0.03%)
Jun 06, 2019 57.66 58.44 56.80 58.30 34,417 +0.70(+1.21%)
Jun 05, 2019 59.43 60.21 57.50 57.61 59,502 -1.89(-3.17%)
Jun 04, 2019 58.52 59.75 58.12 59.49 51,545 +1.54(+2.66%)
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.