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 (%)
Aug 30, 2019 69.17 69.87 67.98 68.81 65,101 +0.05(+0.07%)
Aug 29, 2019 68.66 69.63 68.29 68.76 58,866 +0.93(+1.37%)
Aug 28, 2019 66.11 67.98 65.71 67.84 63,556 +1.42(+2.14%)
Aug 27, 2019 68.40 68.59 66.07 66.42 54,148 -1.40(-2.07%)
Aug 26, 2019 67.34 68.00 66.88 67.82 31,349 +1.14(+1.70%)
Aug 23, 2019 68.62 69.20 66.29 66.68 60,194 -2.41(-3.50%)
Aug 22, 2019 68.23 69.46 68.09 69.10 50,595 +1.22(+1.80%)
Aug 21, 2019 67.66 68.10 66.87 67.88 75,621 +0.97(+1.45%)
Aug 20, 2019 66.77 67.05 65.20 66.91 66,446 +0.01(+0.01%)
Aug 19, 2019 66.06 66.98 65.51 66.90 64,698 +1.75(+2.69%)
Aug 16, 2019 63.51 65.60 63.51 65.14 58,280 +2.15(+3.41%)
Aug 15, 2019 63.22 63.99 62.77 63.00 49,746 +0.01(+0.01%)
Aug 14, 2019 63.12 63.54 62.50 62.99 63,215 -1.33(-2.07%)
Aug 13, 2019 63.84 65.09 63.84 64.32 41,389 +0.58(+0.92%)
Aug 12, 2019 64.65 64.65 62.86 63.73 41,086 -1.11(-1.71%)
Aug 09, 2019 64.48 65.63 63.71 64.84 42,962 -0.08(-0.12%)
Aug 08, 2019 63.27 65.31 62.60 64.92 50,272 +2.31(+3.70%)
Aug 07, 2019 62.16 62.67 61.07 62.60 64,499 -0.37(-0.58%)
Aug 06, 2019 64.50 65.45 62.71 62.97 69,241 -1.15(-1.80%)
Aug 05, 2019 64.38 64.42 62.28 64.13 54,212 -1.31(-2.00%)
Aug 02, 2019 68.29 68.46 62.98 65.44 68,691 -2.89(-4.23%)
Aug 01, 2019 66.01 69.81 65.69 68.33 95,429 +3.76(+5.82%)
Jul 31, 2019 65.16 65.82 64.57 64.57 50,820 -0.61(-0.94%)
Jul 30, 2019 63.19 65.27 63.14 65.18 50,363 +1.42(+2.23%)
Jul 29, 2019 63.37 64.28 62.89 63.76 39,863 +0.48(+0.77%)
Jul 26, 2019 61.66 63.41 61.58 63.27 27,524 +1.85(+3.01%)
Jul 25, 2019 62.67 62.80 61.28 61.43 22,471 -1.40(-2.23%)
Jul 24, 2019 61.49 63.08 61.14 62.83 39,484 +1.20(+1.95%)
Jul 23, 2019 60.81 61.77 60.29 61.63 41,062 +1.19(+1.96%)
Jul 22, 2019 62.02 62.02 60.21 60.44 33,881 -1.45(-2.35%)
Jul 19, 2019 62.75 63.17 61.62 61.89 47,868 -1.11(-1.76%)
Jul 18, 2019 61.74 63.56 61.72 63.01 50,260 +1.26(+2.04%)
Jul 17, 2019 61.98 62.20 61.60 61.74 40,470 -0.28(-0.44%)
Jul 16, 2019 62.10 62.80 61.77 62.02 37,213 -0.11(-0.17%)
Jul 15, 2019 62.86 62.86 61.54 62.13 80,507 -0.56(-0.89%)
Jul 12, 2019 61.56 62.77 60.99 62.69 43,440 +1.47(+2.40%)
Jul 11, 2019 61.46 61.82 60.83 61.22 54,912 -0.15(-0.25%)
Jul 10, 2019 61.36 62.10 60.78 61.37 59,742 +0.21(+0.34%)
Jul 09, 2019 61.57 62.20 60.52 61.16 66,921 -0.63(-1.03%)
Jul 08, 2019 60.83 61.92 60.47 61.79 69,630 +0.61(+1.00%)
Jul 05, 2019 59.63 61.18 58.90 61.18 55,527 +1.51(+2.53%)
Jul 03, 2019 59.71 60.30 59.28 59.67 25,609 +0.20(+0.34%)
Jul 02, 2019 60.66 60.92 58.71 59.47 50,747 -1.19(-1.96%)
Jul 01, 2019 61.55 62.07 60.23 60.66 55,583 -0.06(-0.10%)
Jun 28, 2019 60.27 61.52 59.93 60.72 113,328 +0.76(+1.27%)
Jun 27, 2019 57.57 60.07 57.31 59.96 67,388 +2.46(+4.27%)
Jun 26, 2019 56.99 58.23 56.99 57.50 38,438 +0.58(+1.01%)
Jun 25, 2019 57.03 57.54 56.17 56.92 40,311 -0.08(-0.15%)
Jun 24, 2019 58.59 58.84 56.91 57.01 52,002 -1.72(-2.93%)
Jun 21, 2019 59.33 59.94 58.73 58.73 85,086 -0.80(-1.35%)
Jun 20, 2019 60.21 60.21 59.07 59.53 43,906 -0.36(-0.60%)
Jun 19, 2019 59.49 60.80 59.33 59.89 63,144 +0.02(+0.04%)
Jun 18, 2019 60.82 60.88 59.38 59.86 50,982 -0.55(-0.91%)
Jun 17, 2019 59.92 60.99 59.92 60.42 32,262 +0.63(+1.05%)
Jun 14, 2019 59.43 60.55 59.03 59.79 57,203 +0.22(+0.36%)
Jun 13, 2019 59.47 60.01 59.00 59.57 39,179 +0.27(+0.45%)
Jun 12, 2019 58.72 59.33 58.57 59.30 37,896 +0.44(+0.75%)
Jun 11, 2019 59.10 60.06 58.23 58.87 29,432 +0.14(+0.24%)
Jun 10, 2019 58.56 59.39 58.56 58.72 42,393 +0.50(+0.87%)
Jun 07, 2019 58.44 58.65 57.52 58.22 35,167 -0.02(-0.03%)
Jun 06, 2019 57.60 58.38 56.74 58.24 34,456 +0.70(+1.21%)
Jun 05, 2019 59.36 60.14 57.43 57.54 59,569 -1.89(-3.17%)
Jun 04, 2019 58.45 59.68 58.05 59.43 51,603 +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.