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 (%)
Nov 30, 2021 111.07 112.74 109.18 111.52 35,125 -0.97(-0.86%)
Nov 29, 2021 115.38 115.38 111.91 112.50 31,184 -0.95(-0.84%)
Nov 26, 2021 115.92 116.90 110.31 113.45 31,166 -5.40(-4.54%)
Nov 24, 2021 120.06 120.06 118.74 118.84 16,275 -0.44(-0.37%)
Nov 23, 2021 117.28 119.94 117.27 119.28 26,999 +2.11(+1.80%)
Nov 22, 2021 117.24 119.66 116.98 117.18 29,806 +1.26(+1.08%)
Nov 19, 2021 115.14 116.76 114.55 115.92 23,023 -0.63(-0.54%)
Nov 18, 2021 115.82 116.67 116.09 116.55 37,048 -0.05(-0.05%)
Nov 17, 2021 118.77 118.77 115.56 116.61 42,789 -3.00(-2.50%)
Nov 16, 2021 120.74 120.89 118.97 119.61 35,386 -0.65(-0.54%)
Nov 15, 2021 120.51 120.79 119.68 120.26 45,100 -0.50(-0.41%)
Nov 12, 2021 121.85 121.85 119.15 120.75 24,494 -1.53(-1.25%)
Nov 11, 2021 120.55 123.68 120.55 122.28 41,812 +1.80(+1.49%)
Nov 10, 2021 117.32 120.48 48,742 +2.39(+2.02%)
Nov 09, 2021 123.36 125.03 117.17 118.09 76,224 -7.26(-5.79%)
Nov 08, 2021 123.11 125.53 122.54 125.35 34,753 +2.66(+2.17%)
Nov 05, 2021 121.49 123.55 120.27 122.69 62,900 +2.42(+2.01%)
Nov 04, 2021 122.36 122.36 117.66 120.27 63,877 -2.71(-2.21%)
Nov 03, 2021 118.36 123.14 118.02 122.99 41,014 +4.63(+3.91%)
Nov 02, 2021 118.17 118.45 116.75 118.36 29,998 +0.90(+0.76%)
Nov 01, 2021 115.53 120.18 116.36 117.46 78,177 +1.93(+1.67%)
Oct 29, 2021 113.31 115.81 113.09 115.53 40,252 +2.22(+1.96%)
Oct 28, 2021 111.56 113.49 111.56 113.31 21,538 +2.34(+2.11%)
Oct 27, 2021 112.42 111.63 109.95 110.97 37,614 -1.48(-1.32%)
Oct 26, 2021 113.02 112.46 31,547 -0.64(-0.57%)
Oct 25, 2021 112.08 113.30 111.03 113.10 29,133 +1.38(+1.24%)
Oct 22, 2021 111.43 112.14 110.39 111.72 27,262 +0.79(+0.71%)
Oct 21, 2021 109.78 111.01 109.18 110.93 21,895 +1.38(+1.26%)
Oct 20, 2021 108.21 110.11 108.09 109.55 26,271 +1.66(+1.54%)
Oct 19, 2021 108.64 108.66 106.76 107.90 23,701 -0.47(-0.43%)
Oct 18, 2021 107.68 108.49 107.46 108.36 26,606 +0.16(+0.14%)
Oct 15, 2021 109.60 110.50 107.51 108.21 71,037 +0.53(+0.49%)
Oct 14, 2021 106.25 107.69 106.25 107.68 30,040 +1.81(+1.71%)
Oct 13, 2021 106.78 106.78 105.28 105.86 32,871 -0.90(-0.84%)
Oct 12, 2021 106.65 107.61 106.56 106.76 34,647 -0.80(-0.74%)
Oct 11, 2021 107.17 107.95 106.11 107.56 35,901 +1.16(+1.09%)
Oct 08, 2021 106.17 106.50 105.08 106.40 23,871 +0.59(+0.55%)
Oct 07, 2021 104.04 106.26 103.61 105.82 42,811 +1.40(+1.34%)
Oct 06, 2021 103.53 104.45 102.94 104.41 29,749 +0.27(+0.25%)
Oct 05, 2021 102.46 104.29 102.30 104.15 19,719 +0.34(+0.33%)
Oct 04, 2021 103.21 104.14 102.85 103.81 46,339 +0.32(+0.31%)
Oct 01, 2021 99.11 103.61 99.11 103.49 49,598 +4.06(+4.08%)
Sep 30, 2021 101.62 101.62 99.39 99.43 39,352 -1.37(-1.36%)
Sep 29, 2021 101.64 101.91 100.74 100.80 78,018 -1.05(-1.03%)
Sep 28, 2021 101.41 102.26 100.80 101.86 46,115 +0.13(+0.13%)
Sep 27, 2021 97.79 101.88 97.79 101.73 43,017 +4.68(+4.82%)
Sep 24, 2021 95.18 97.34 95.18 97.05 26,971 +1.60(+1.68%)
Sep 23, 2021 93.48 95.49 92.91 95.44 35,105 +2.07(+2.22%)
Sep 22, 2021 92.49 93.92 92.49 93.37 34,446 +1.16(+1.26%)
Sep 21, 2021 92.71 92.71 91.39 92.21 39,679 +0.27(+0.29%)
Sep 20, 2021 90.23 92.02 89.77 91.94 57,174 +0.06(+0.07%)
Sep 17, 2021 90.20 92.09 89.46 91.88 88,117 +1.58(+1.75%)
Sep 16, 2021 90.29 90.65 89.49 90.30 26,692 +0.00(+0.00%)
Sep 15, 2021 89.11 90.64 88.55 90.30 26,994 +1.15(+1.28%)
Sep 14, 2021 90.81 90.81 88.37 89.16 28,311 -1.14(-1.26%)
Sep 13, 2021 89.83 91.29 89.83 90.30 20,423 +0.74(+0.82%)
Sep 10, 2021 91.02 91.02 89.09 89.56 29,422 -0.84(-0.92%)
Sep 09, 2021 90.86 91.46 90.39 90.39 24,285 -0.41(-0.45%)
Sep 08, 2021 90.89 91.18 90.50 90.80 21,663 -0.18(-0.20%)
Sep 07, 2021 91.18 92.37 90.89 90.99 25,840 -0.73(-0.79%)
Sep 03, 2021 90.32 91.72 90.13 91.71 38,929 +1.63(+1.81%)
Sep 02, 2021 88.91 90.08 88.62 90.08 31,436 +1.35(+1.53%)
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.