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, 2022 102.39 104.63 100.88 100.88 32,131 -2.39(-2.31%)
Mar 30, 2022 104.64 106.42 102.86 103.27 38,050 -1.65(-1.57%)
Mar 29, 2022 105.39 106.87 103.86 104.91 73,978 +0.06(+0.05%)
Mar 28, 2022 107.87 107.87 102.82 104.86 83,482 -4.03(-3.70%)
Mar 25, 2022 107.51 110.30 107.51 108.88 19,080 +0.74(+0.69%)
Mar 24, 2022 107.33 108.85 107.31 108.14 27,138 +1.02(+0.96%)
Mar 23, 2022 109.88 110.41 106.95 107.11 41,792 -4.16(-3.74%)
Mar 22, 2022 113.15 114.59 111.17 111.27 51,403 -0.32(-0.28%)
Mar 21, 2022 112.06 113.52 109.77 111.59 82,782 +0.68(+0.61%)
Mar 18, 2022 114.53 114.53 110.10 110.91 177,877 -3.45(-3.02%)
Mar 17, 2022 117.65 117.65 113.57 114.36 44,493 -4.29(-3.61%)
Mar 16, 2022 119.70 120.91 117.72 118.64 37,906 -0.85(-0.71%)
Mar 15, 2022 119.64 119.86 116.88 119.49 54,815 +0.67(+0.56%)
Mar 14, 2022 115.60 119.16 114.88 118.82 59,104 +5.09(+4.47%)
Mar 11, 2022 112.75 114.34 112.59 113.74 42,503 +2.75(+2.48%)
Mar 10, 2022 109.47 109.38 110.98 29,340 -0.13(-0.12%)
Mar 09, 2022 109.78 112.28 109.45 111.11 39,683 +4.19(+3.92%)
Mar 08, 2022 106.58 109.44 106.10 106.92 29,685 +0.51(+0.48%)
Mar 07, 2022 108.92 108.92 106.25 106.42 32,689 -2.67(-2.45%)
Mar 04, 2022 111.07 111.67 108.16 109.08 23,677 -3.84(-3.40%)
Mar 03, 2022 111.70 113.62 111.51 112.92 25,885 -0.11(-0.10%)
Mar 02, 2022 109.00 113.31 108.18 113.03 26,764 +5.11(+4.74%)
Mar 01, 2022 117.15 117.30 106.51 107.92 58,175 -6.26(-5.48%)
Feb 28, 2022 114.34 115.25 112.52 114.18 42,096 -0.37(-0.32%)
Feb 25, 2022 110.86 114.58 112.63 114.55 23,019 +4.95(+4.51%)
Feb 24, 2022 110.13 110.22 107.03 109.60 32,015 -2.71(-2.42%)
Feb 23, 2022 114.98 114.98 111.15 112.31 41,663 -1.38(-1.21%)
Feb 22, 2022 114.53 115.92 112.91 113.69 29,550 -1.53(-1.33%)
Feb 18, 2022 115.22 0 +0.78(+0.69%)
Feb 17, 2022 115.36 115.36 113.81 114.44 18,386 -2.28(-1.95%)
Feb 16, 2022 113.89 117.42 113.53 116.72 29,419 +2.37(+2.07%)
Feb 15, 2022 113.53 115.67 113.53 114.34 20,169 +1.27(+1.12%)
Feb 14, 2022 114.09 114.25 111.48 113.08 39,508 -1.19(-1.04%)
Feb 11, 2022 112.78 115.80 112.78 114.27 16,375 +0.78(+0.69%)
Feb 10, 2022 112.89 114.80 112.78 113.49 28,169 -0.09(-0.08%)
Feb 09, 2022 116.65 116.70 113.44 113.58 24,199 -2.73(-2.35%)
Feb 08, 2022 114.13 116.53 114.13 116.31 20,616 +2.30(+2.02%)
Feb 07, 2022 114.24 115.30 113.52 114.01 15,755 -0.23(-0.20%)
Feb 04, 2022 113.84 114.53 113.02 114.24 19,297 +0.49(+0.43%)
Feb 03, 2022 113.41 113.03 113.75 28,065 +0.66(+0.59%)
Feb 02, 2022 112.34 113.52 111.11 113.09 20,531 -0.04(-0.03%)
Feb 01, 2022 112.43 113.34 110.81 113.13 21,834 +0.70(+0.62%)
Jan 31, 2022 108.85 112.42 112.42 32,465 +2.24(+2.04%)
Jan 28, 2022 110.01 110.18 106.34 110.18 35,445 +1.00(+0.91%)
Jan 27, 2022 113.48 114.07 108.38 109.19 27,984 -3.47(-3.08%)
Jan 26, 2022 114.46 115.75 110.76 112.66 50,800 -1.34(-1.17%)
Jan 25, 2022 113.76 115.13 112.76 113.99 26,784 -1.22(-1.06%)
Jan 24, 2022 112.70 115.31 111.60 115.21 35,938 +1.52(+1.34%)
Jan 21, 2022 113.60 115.29 113.51 113.69 27,160 -0.24(-0.21%)
Jan 20, 2022 116.03 117.30 113.53 113.93 24,941 -1.33(-1.15%)
Jan 19, 2022 117.97 117.97 114.45 115.26 23,269 -1.74(-1.49%)
Jan 18, 2022 118.42 118.47 116.41 117.00 26,365 -2.02(-1.70%)
Jan 14, 2022 119.03 0 -0.82(-0.69%)
Jan 13, 2022 117.81 120.56 116.99 119.85 37,643 +2.78(+2.37%)
Jan 12, 2022 118.59 118.80 116.50 117.07 23,977 -0.78(-0.66%)
Jan 11, 2022 117.55 117.92 115.30 117.84 30,444 +0.73(+0.62%)
Jan 10, 2022 117.46 117.46 115.86 117.11 24,781 -0.73(-0.62%)
Jan 07, 2022 117.96 119.15 117.63 117.84 19,667 +0.03(+0.02%)
Jan 06, 2022 116.69 118.64 116.14 117.82 26,096 +2.15(+1.86%)
Jan 05, 2022 117.50 118.60 115.44 115.67 24,278 -2.09(-1.78%)
Jan 04, 2022 115.78 118.84 115.78 117.76 35,070 +2.80(+2.43%)
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.