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 31, 2022 104.52 104.52 102.43 102.64 32,251 -1.00(-0.96%)
Aug 30, 2022 104.72 104.72 102.58 103.64 23,977 -0.31(-0.30%)
Aug 29, 2022 103.98 105.03 103.08 103.95 17,994 -0.56(-0.54%)
Aug 26, 2022 108.15 108.15 104.45 104.51 21,513 -3.62(-3.35%)
Aug 25, 2022 106.83 108.24 106.83 108.13 18,318 +1.22(+1.14%)
Aug 24, 2022 106.17 107.19 105.71 106.91 24,749 +0.73(+0.69%)
Aug 23, 2022 105.94 106.76 105.57 106.17 26,534 -0.08(-0.08%)
Aug 22, 2022 106.30 107.00 105.38 106.26 31,292 -1.12(-1.04%)
Aug 19, 2022 108.82 108.82 106.44 107.38 44,210 -2.05(-1.87%)
Aug 18, 2022 109.73 109.73 108.34 109.43 24,300 +0.22(+0.20%)
Aug 17, 2022 108.14 109.63 107.65 109.21 24,212 -0.23(-0.21%)
Aug 16, 2022 107.80 109.66 107.58 109.44 27,205 +1.68(+1.56%)
Aug 15, 2022 108.04 108.82 107.51 107.75 28,595 -1.07(-0.98%)
Aug 12, 2022 107.09 109.06 106.33 108.82 26,397 +2.29(+2.15%)
Aug 11, 2022 105.57 107.04 105.06 106.53 18,043 +1.24(+1.18%)
Aug 10, 2022 106.24 107.02 105.27 105.29 24,152 +0.59(+0.57%)
Aug 09, 2022 103.89 105.16 102.62 104.70 25,746 +1.36(+1.32%)
Aug 08, 2022 102.75 104.45 102.15 103.34 27,851 +0.86(+0.83%)
Aug 05, 2022 101.11 103.63 101.11 102.48 18,299 +0.52(+0.51%)
Aug 04, 2022 101.34 101.97 100.39 101.97 26,399 -0.02(-0.02%)
Aug 03, 2022 99.51 102.45 99.17 101.98 20,491 +2.88(+2.90%)
Aug 02, 2022 99.84 100.58 98.69 99.11 35,662 -1.75(-1.73%)
Aug 01, 2022 103.06 103.83 100.67 100.86 46,448 -2.77(-2.67%)
Jul 29, 2022 102.42 104.52 102.42 103.63 34,373 +1.25(+1.22%)
Jul 28, 2022 101.03 102.80 100.89 102.38 34,438 +1.14(+1.12%)
Jul 27, 2022 97.96 101.82 97.96 101.24 51,321 +4.03(+4.15%)
Jul 26, 2022 97.23 97.87 96.72 97.21 17,776 +0.06(+0.06%)
Jul 25, 2022 96.05 97.44 95.86 97.15 36,204 +2.62(+2.77%)
Jul 22, 2022 95.03 95.39 93.72 94.53 28,011 -0.84(-0.88%)
Jul 21, 2022 94.91 95.55 93.97 95.37 20,579 -0.55(-0.58%)
Jul 20, 2022 94.03 96.06 93.98 95.92 45,166 +1.14(+1.20%)
Jul 19, 2022 92.50 95.61 92.48 94.79 38,204 +2.94(+3.20%)
Jul 18, 2022 91.99 93.14 91.16 91.85 24,608 +1.17(+1.28%)
Jul 15, 2022 89.44 91.09 89.36 90.68 40,758 +2.95(+3.36%)
Jul 14, 2022 88.19 88.36 86.85 87.73 29,008 -2.10(-2.33%)
Jul 13, 2022 90.58 90.58 88.97 89.83 34,443 -1.11(-1.22%)
Jul 12, 2022 91.14 93.21 90.73 90.93 18,223 -0.35(-0.38%)
Jul 11, 2022 91.72 92.22 91.14 91.28 22,585 -0.92(-1.00%)
Jul 08, 2022 91.99 92.64 90.77 92.20 23,469 +0.02(+0.02%)
Jul 07, 2022 92.18 93.16 91.64 92.18 24,623 +0.86(+0.94%)
Jul 06, 2022 92.46 92.46 90.41 91.33 22,048 -0.49(-0.53%)
Jul 05, 2022 91.24 91.93 89.67 91.82 29,765 -1.07(-1.15%)
Jul 01, 2022 90.87 92.91 89.69 92.89 46,882 +1.14(+1.24%)
Jun 30, 2022 89.94 91.86 89.06 91.75 33,898 +1.10(+1.21%)
Jun 29, 2022 90.89 91.13 90.04 90.65 27,760 -0.39(-0.42%)
Jun 28, 2022 93.24 93.41 91.04 91.04 20,719 -1.04(-1.13%)
Jun 27, 2022 93.43 93.43 91.46 92.08 30,880 -0.27(-0.29%)
Jun 24, 2022 91.53 93.26 91.53 92.35 49,434 +1.26(+1.38%)
Jun 23, 2022 90.46 93.01 89.85 91.09 33,581 +0.59(+0.65%)
Jun 22, 2022 88.87 91.68 88.82 90.50 35,397 +0.17(+0.19%)
Jun 21, 2022 88.86 91.13 88.86 90.33 48,884 +2.36(+2.68%)
Jun 17, 2022 85.85 89.37 85.74 87.97 102,101 +2.74(+3.22%)
Jun 16, 2022 86.77 86.99 84.92 85.23 42,960 -2.98(-3.38%)
Jun 15, 2022 87.14 89.12 86.79 88.21 34,824 +2.12(+2.47%)
Jun 14, 2022 85.50 86.67 85.02 86.09 48,710 +0.56(+0.66%)
Jun 13, 2022 88.08 88.08 84.61 85.52 48,459 -3.02(-3.41%)
Jun 10, 2022 91.13 91.13 88.54 88.54 29,839 -3.55(-3.86%)
Jun 09, 2022 92.66 93.19 91.83 92.10 29,830 -2.68(-2.83%)
Jun 08, 2022 96.76 96.76 93.38 94.77 31,534 -2.18(-2.24%)
Jun 07, 2022 95.33 97.26 95.18 96.95 30,319 +0.46(+0.48%)
Jun 06, 2022 95.83 97.73 95.83 96.49 15,990 +1.06(+1.11%)
Jun 03, 2022 96.71 96.71 95.18 95.43 16,482 -2.45(-2.51%)
Jun 02, 2022 97.98 98.62 96.20 97.88 34,244 +0.22(+0.23%)
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.