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 (%)
Mar 31, 2021 91.51 91.82 89.65 90.69 66,784 -0.13(-0.14%)
Mar 30, 2021 89.40 91.84 88.25 90.82 80,188 +1.48(+1.65%)
Mar 29, 2021 90.66 91.30 88.10 89.34 45,040 -1.78(-1.96%)
Mar 26, 2021 90.31 91.41 89.04 91.12 72,187 +1.69(+1.89%)
Mar 25, 2021 85.51 89.94 85.09 89.43 71,596 +3.39(+3.93%)
Mar 24, 2021 86.65 89.63 86.05 86.05 58,151 +0.38(+0.44%)
Mar 23, 2021 86.17 87.73 85.45 85.67 66,763 -1.32(-1.52%)
Mar 22, 2021 92.33 92.50 85.24 86.99 97,546 -5.25(-5.69%)
Mar 19, 2021 90.69 92.24 89.41 92.24 219,227 +1.96(+2.17%)
Mar 18, 2021 90.57 92.60 89.31 90.28 71,294 +0.41(+0.46%)
Mar 17, 2021 88.79 90.04 88.25 89.86 54,337 +0.93(+1.04%)
Mar 16, 2021 89.40 89.40 87.36 88.94 47,873 -0.46(-0.51%)
Mar 15, 2021 89.64 89.64 87.30 89.40 77,165 +0.59(+0.67%)
Mar 12, 2021 86.84 89.08 86.44 88.80 53,222 +2.40(+2.78%)
Mar 11, 2021 84.49 86.44 83.86 86.40 63,417 +2.34(+2.78%)
Mar 10, 2021 83.46 84.32 82.57 84.06 41,582 +1.83(+2.22%)
Mar 09, 2021 83.18 83.68 81.58 82.23 46,461 -0.38(-0.46%)
Mar 08, 2021 81.29 83.68 80.63 82.62 70,538 +1.98(+2.46%)
Mar 05, 2021 78.53 80.94 78.31 80.63 76,192 +2.89(+3.72%)
Mar 04, 2021 80.55 82.64 77.04 77.74 97,200 -2.55(-3.18%)
Mar 03, 2021 78.86 81.12 78.86 80.30 69,009 +1.15(+1.45%)
Mar 02, 2021 78.89 79.26 77.65 79.14 88,270 -0.21(-0.27%)
Mar 01, 2021 77.60 79.58 77.25 79.36 59,888 +2.38(+3.10%)
Feb 26, 2021 76.54 80.95 75.86 76.98 88,966 +1.29(+1.71%)
Feb 25, 2021 75.82 76.78 74.66 75.68 51,920 -0.29(-0.38%)
Feb 24, 2021 74.91 76.24 74.38 75.97 55,458 +1.53(+2.05%)
Feb 23, 2021 75.50 77.16 74.27 74.44 43,321 -1.41(-1.86%)
Feb 22, 2021 73.75 76.57 73.64 75.85 59,710 +1.68(+2.26%)
Feb 19, 2021 75.54 75.67 72.99 74.17 42,914 -1.17(-1.55%)
Feb 18, 2021 74.58 75.83 74.51 75.34 65,812 +0.37(+0.50%)
Feb 17, 2021 74.08 75.32 74.08 74.97 49,765 +0.42(+0.56%)
Feb 16, 2021 75.56 75.81 74.38 74.55 39,455 -0.51(-0.68%)
Feb 12, 2021 74.64 75.58 74.09 75.06 35,519 +0.42(+0.56%)
Feb 11, 2021 73.79 75.16 73.68 74.64 77,974 +1.04(+1.41%)
Feb 10, 2021 73.26 74.41 72.52 73.60 74,224 -0.06(-0.08%)
Feb 09, 2021 73.22 73.84 72.64 73.66 41,005 +0.11(+0.15%)
Feb 08, 2021 72.16 73.91 72.16 73.56 64,667 +2.13(+2.99%)
Feb 05, 2021 70.08 71.73 69.79 71.42 63,531 +1.95(+2.81%)
Feb 04, 2021 68.23 69.47 68.23 69.47 40,210 +0.87(+1.28%)
Feb 03, 2021 69.39 69.43 67.57 68.60 57,544 -0.82(-1.18%)
Feb 02, 2021 70.21 70.21 69.07 69.42 50,097 +0.07(+0.10%)
Feb 01, 2021 68.13 69.63 67.96 69.35 42,016 +1.52(+2.24%)
Jan 29, 2021 68.25 68.70 67.77 67.83 40,785 -0.74(-1.08%)
Jan 28, 2021 68.56 68.71 67.77 68.57 44,418 +0.79(+1.17%)
Jan 27, 2021 69.04 69.04 66.49 67.77 49,303 -1.97(-2.83%)
Jan 26, 2021 70.85 70.85 69.11 69.75 27,042 -0.91(-1.29%)
Jan 25, 2021 70.18 70.93 68.73 70.66 36,015 -0.29(-0.42%)
Jan 22, 2021 70.46 71.21 70.06 70.95 33,838 -0.32(-0.45%)
Jan 21, 2021 70.09 71.51 68.94 71.27 41,519 +1.19(+1.69%)
Jan 20, 2021 71.52 71.63 69.58 70.09 44,590 -1.11(-1.55%)
Jan 19, 2021 72.14 72.24 70.79 71.19 45,114 -0.59(-0.82%)
Jan 15, 2021 70.73 71.83 69.84 71.78 45,939 +0.06(+0.09%)
Jan 14, 2021 69.93 71.78 69.93 71.72 57,404 +2.24(+3.22%)
Jan 13, 2021 72.26 72.42 68.76 69.48 45,853 -2.92(-4.03%)
Jan 12, 2021 71.74 72.47 71.23 72.40 51,364 +0.85(+1.18%)
Jan 11, 2021 69.77 71.84 69.75 71.55 47,056 +1.79(+2.57%)
Jan 08, 2021 70.92 70.92 68.70 69.76 32,494 -0.80(-1.14%)
Jan 07, 2021 72.46 73.06 70.13 70.56 46,011 -1.33(-1.85%)
Jan 06, 2021 69.73 74.13 69.73 71.89 121,105 +3.94(+5.79%)
Jan 05, 2021 66.63 69.18 66.26 67.95 60,591 +1.23(+1.85%)
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.