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 (%)
Sep 30, 2021 101.73 101.73 99.50 99.54 39,308 -1.38(-1.36%)
Sep 29, 2021 101.75 102.03 100.85 100.92 77,930 -1.05(-1.03%)
Sep 28, 2021 101.52 102.38 100.92 101.97 46,064 +0.13(+0.13%)
Sep 27, 2021 97.90 101.99 97.90 101.84 42,969 +4.69(+4.82%)
Sep 24, 2021 95.29 97.45 95.29 97.16 26,940 +1.61(+1.68%)
Sep 23, 2021 93.59 95.60 93.02 95.55 35,066 +2.07(+2.22%)
Sep 22, 2021 92.60 94.03 92.60 93.48 34,407 +1.17(+1.26%)
Sep 21, 2021 92.82 92.82 91.50 92.31 39,635 +0.27(+0.29%)
Sep 20, 2021 90.33 92.12 89.87 92.05 57,109 +0.06(+0.07%)
Sep 17, 2021 90.30 92.19 89.56 91.98 88,018 +1.58(+1.75%)
Sep 16, 2021 90.39 90.75 89.59 90.41 26,662 +0.00(+0.00%)
Sep 15, 2021 89.21 90.75 88.65 90.41 26,963 +1.15(+1.28%)
Sep 14, 2021 90.91 90.91 88.47 89.26 28,279 -1.14(-1.26%)
Sep 13, 2021 89.93 91.40 89.93 90.40 20,400 +0.74(+0.82%)
Sep 10, 2021 91.12 91.12 89.19 89.66 29,389 -0.84(-0.92%)
Sep 09, 2021 90.96 91.56 90.49 90.50 24,257 -0.41(-0.45%)
Sep 08, 2021 91.00 91.28 90.60 90.91 21,638 -0.18(-0.20%)
Sep 07, 2021 91.28 92.47 90.99 91.09 25,810 -0.73(-0.79%)
Sep 03, 2021 90.42 91.82 90.23 91.81 38,885 +1.64(+1.81%)
Sep 02, 2021 89.01 90.18 88.72 90.18 31,400 +1.35(+1.53%)
Sep 01, 2021 89.17 89.17 89.17 88.82 18,283 -0.18(-0.20%)
Aug 31, 2021 88.77 89.36 88.43 89.01 29,581 +0.21(+0.24%)
Aug 30, 2021 90.04 90.06 88.54 88.80 41,911 -1.31(-1.45%)
Aug 27, 2021 87.01 90.40 86.91 90.11 57,542 +3.03(+3.48%)
Aug 26, 2021 88.69 88.90 87.04 87.08 37,677 -1.82(-2.05%)
Aug 25, 2021 89.24 89.87 88.73 88.90 33,192 -0.07(-0.08%)
Aug 24, 2021 88.75 89.35 88.46 88.97 22,504 +0.15(+0.16%)
Aug 23, 2021 90.40 90.40 88.56 88.82 29,534 -0.58(-0.65%)
Aug 20, 2021 88.94 89.96 88.12 89.41 55,729 +0.08(+0.09%)
Aug 19, 2021 88.27 89.32 87.51 89.32 38,211 +0.21(+0.23%)
Aug 18, 2021 89.55 90.01 88.76 89.11 38,025 -0.43(-0.48%)
Aug 17, 2021 90.46 90.51 89.12 89.54 17,002 -1.13(-1.24%)
Aug 16, 2021 90.64 91.07 90.04 90.67 33,198 +0.03(+0.03%)
Aug 13, 2021 91.07 91.23 90.21 90.64 31,667 -0.28(-0.31%)
Aug 12, 2021 90.91 91.29 90.29 90.92 48,186 +0.33(+0.36%)
Aug 11, 2021 90.31 90.69 89.60 90.60 31,168 +0.76(+0.85%)
Aug 10, 2021 88.69 89.83 88.22 89.83 22,950 +0.80(+0.90%)
Aug 09, 2021 89.69 89.93 88.61 89.03 21,234 -0.13(-0.14%)
Aug 06, 2021 89.22 90.82 89.10 89.16 50,492 +1.65(+1.89%)
Aug 05, 2021 86.64 87.56 86.08 87.51 23,124 +1.46(+1.70%)
Aug 04, 2021 86.61 87.73 85.86 86.04 26,109 -1.75(-2.00%)
Aug 03, 2021 87.76 88.53 86.35 87.80 21,674 +0.54(+0.61%)
Aug 02, 2021 88.64 90.64 87.03 87.26 29,430 -1.38(-1.56%)
Jul 30, 2021 89.11 89.20 87.74 88.64 25,290 -0.44(-0.49%)
Jul 29, 2021 89.19 89.99 88.57 89.08 21,355 +0.73(+0.82%)
Jul 28, 2021 88.83 88.83 87.48 88.35 31,312 +0.09(+0.10%)
Jul 27, 2021 87.81 88.95 87.51 88.26 24,010 -0.38(-0.43%)
Jul 26, 2021 88.21 88.77 87.81 88.64 18,830 +0.71(+0.81%)
Jul 23, 2021 87.86 88.19 87.11 87.93 17,924 +0.85(+0.97%)
Jul 22, 2021 88.22 88.49 86.54 87.09 18,043 -1.38(-1.56%)
Jul 21, 2021 88.84 89.29 88.11 88.47 21,439 +0.60(+0.68%)
Jul 20, 2021 87.74 89.61 87.41 87.87 42,880 +0.48(+0.55%)
Jul 19, 2021 86.28 87.73 85.64 87.39 48,209 -0.22(-0.25%)
Jul 16, 2021 88.98 88.98 86.70 87.61 49,426 -0.41(-0.46%)
Jul 15, 2021 87.04 88.36 87.04 88.01 23,896 +0.49(+0.56%)
Jul 14, 2021 87.99 88.44 87.29 87.52 24,618 -0.35(-0.40%)
Jul 13, 2021 90.13 90.13 87.75 87.88 18,774 -2.20(-2.44%)
Jul 12, 2021 89.36 90.81 89.36 90.08 31,712 +0.15(+0.16%)
Jul 09, 2021 88.74 90.37 88.01 89.93 21,689 +2.79(+3.20%)
Jul 08, 2021 87.29 88.47 85.92 87.14 33,206 -1.52(-1.71%)
Jul 07, 2021 88.02 89.52 87.97 88.66 23,008 -0.09(-0.10%)
Jul 06, 2021 91.44 91.44 87.51 88.75 32,573 -2.45(-2.68%)
Jul 02, 2021 90.50 91.42 89.68 91.20 34,667 +0.36(+0.40%)
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.