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, 2022 93.90 95.94 93.51 94.12 42,898 +0.74(+0.79%)
Sep 29, 2022 98.35 98.35 92.81 93.38 43,100 -3.28(-3.40%)
Sep 28, 2022 96.81 97.96 96.21 96.66 41,617 +0.85(+0.89%)
Sep 27, 2022 98.66 98.70 95.72 95.81 37,260 -1.85(-1.90%)
Sep 26, 2022 98.73 99.51 97.62 97.66 29,727 -0.65(-0.66%)
Sep 23, 2022 99.65 100.59 97.06 98.30 31,437 -3.55(-3.49%)
Sep 22, 2022 101.91 103.08 98.94 101.85 41,676 -0.80(-0.78%)
Sep 21, 2022 102.54 105.61 102.31 102.65 45,083 +1.13(+1.11%)
Sep 20, 2022 101.28 101.52 99.24 101.52 34,799 -1.03(-1.01%)
Sep 19, 2022 98.56 102.56 98.56 102.56 30,396 +2.86(+2.87%)
Sep 16, 2022 99.21 100.46 97.76 99.70 59,546 -0.11(-0.11%)
Sep 15, 2022 98.73 100.16 98.29 99.81 35,864 +1.14(+1.15%)
Sep 14, 2022 97.81 98.67 96.82 98.67 31,767 +0.93(+0.95%)
Sep 13, 2022 100.42 100.42 97.52 97.74 29,601 -3.47(-3.43%)
Sep 12, 2022 100.59 101.21 99.88 101.21 23,505 +1.07(+1.07%)
Sep 09, 2022 101.07 102.12 99.81 100.14 18,769 -0.55(-0.54%)
Sep 08, 2022 100.24 101.64 100.18 100.69 19,386 -0.52(-0.51%)
Sep 07, 2022 99.90 101.51 99.75 101.20 28,257 +1.19(+1.19%)
Sep 06, 2022 101.54 101.54 99.78 100.01 25,456 -1.75(-1.72%)
Sep 02, 2022 102.47 104.42 101.45 101.76 19,822 -0.71(-0.69%)
Sep 01, 2022 102.49 102.97 101.12 102.47 26,466 -0.29(-0.28%)
Aug 31, 2022 104.64 104.64 102.54 102.76 32,214 -1.00(-0.96%)
Aug 30, 2022 104.84 104.84 102.70 103.75 23,950 -0.31(-0.30%)
Aug 29, 2022 104.10 105.15 103.20 104.06 17,974 -0.56(-0.54%)
Aug 26, 2022 108.27 108.27 104.57 104.63 21,489 -3.62(-3.35%)
Aug 25, 2022 106.95 108.36 106.95 108.25 18,297 +1.22(+1.14%)
Aug 24, 2022 106.29 107.31 105.83 107.03 24,722 +0.73(+0.69%)
Aug 23, 2022 106.06 106.88 105.69 106.29 26,504 -0.09(-0.08%)
Aug 22, 2022 106.42 107.12 105.49 106.38 31,256 -1.12(-1.04%)
Aug 19, 2022 108.95 108.95 106.56 107.50 44,160 -2.05(-1.87%)
Aug 18, 2022 109.85 109.85 108.47 109.55 24,273 +0.22(+0.20%)
Aug 17, 2022 108.26 109.76 107.77 109.33 24,185 -0.23(-0.21%)
Aug 16, 2022 107.92 109.78 107.70 109.56 27,174 +1.68(+1.56%)
Aug 15, 2022 108.17 108.95 107.63 107.87 28,563 -1.07(-0.98%)
Aug 12, 2022 107.22 109.18 106.45 108.95 26,367 +2.30(+2.15%)
Aug 11, 2022 105.69 107.16 105.17 106.65 18,023 +1.24(+1.18%)
Aug 10, 2022 106.36 107.14 105.39 105.41 24,125 +0.59(+0.57%)
Aug 09, 2022 104.01 105.28 102.74 104.82 25,717 +1.36(+1.32%)
Aug 08, 2022 102.86 104.57 102.27 103.45 27,819 +0.86(+0.83%)
Aug 05, 2022 101.22 103.75 101.22 102.60 18,278 +0.52(+0.51%)
Aug 04, 2022 101.46 102.08 100.50 102.08 26,369 -0.02(-0.02%)
Aug 03, 2022 99.62 102.57 99.29 102.10 20,468 +2.88(+2.90%)
Aug 02, 2022 99.95 100.69 98.80 99.22 35,621 -1.75(-1.73%)
Aug 01, 2022 103.17 103.94 100.78 100.97 46,396 -2.78(-2.67%)
Jul 29, 2022 102.53 104.64 102.53 103.75 34,334 +1.25(+1.22%)
Jul 28, 2022 101.15 102.92 101.00 102.49 34,399 +1.14(+1.12%)
Jul 27, 2022 98.07 101.94 98.07 101.36 51,264 +4.04(+4.15%)
Jul 26, 2022 97.34 97.98 96.83 97.32 17,756 +0.06(+0.06%)
Jul 25, 2022 96.15 97.55 95.97 97.26 36,164 +2.62(+2.77%)
Jul 22, 2022 95.14 95.50 93.82 94.64 27,980 -0.84(-0.88%)
Jul 21, 2022 95.02 95.66 94.07 95.48 20,555 -0.55(-0.58%)
Jul 20, 2022 94.13 96.17 94.08 96.03 45,115 +1.14(+1.20%)
Jul 19, 2022 92.61 95.72 92.58 94.89 38,161 +2.94(+3.20%)
Jul 18, 2022 92.09 93.25 91.26 91.95 24,580 +1.17(+1.28%)
Jul 15, 2022 89.54 91.19 89.46 90.78 40,713 +2.95(+3.36%)
Jul 14, 2022 88.29 88.46 86.94 87.83 28,975 -2.10(-2.33%)
Jul 13, 2022 90.68 90.68 89.07 89.93 34,404 -1.11(-1.22%)
Jul 12, 2022 91.24 93.31 90.83 91.04 18,203 -0.35(-0.38%)
Jul 11, 2022 91.83 92.33 91.24 91.38 22,559 -0.92(-1.00%)
Jul 08, 2022 92.09 92.75 90.88 92.31 23,443 +0.02(+0.02%)
Jul 07, 2022 92.29 93.27 91.74 92.29 24,595 +0.86(+0.94%)
Jul 06, 2022 92.56 92.56 90.51 91.43 22,024 -0.49(-0.53%)
Jul 05, 2022 91.35 92.03 89.77 91.92 29,732 -1.07(-1.15%)
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.