Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

183.27 -2.84 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.59 55.59 54.43 54.93 54,287 -1.15(-2.05%)
May 28, 2020 58.62 58.62 56.08 56.08 53,305 -1.93(-3.32%)
May 27, 2020 56.87 58.62 55.35 58.01 60,499 +2.90(+5.25%)
May 26, 2020 56.23 56.79 54.68 55.11 70,317 +1.00(+1.85%)
May 22, 2020 54.07 54.18 52.85 54.11 33,973 +0.20(+0.37%)
May 21, 2020 54.40 55.07 53.81 53.91 54,763 -0.04(-0.08%)
May 20, 2020 52.36 54.06 51.97 53.95 82,522 +3.77(+7.51%)
May 19, 2020 51.15 52.48 50.12 50.19 64,169 -0.98(-1.91%)
May 18, 2020 51.99 53.16 51.03 51.16 92,371 +1.42(+2.86%)
May 15, 2020 48.82 50.24 48.67 49.74 46,815 +0.76(+1.56%)
May 14, 2020 46.43 49.18 44.77 48.98 85,556 +1.29(+2.71%)
May 13, 2020 48.82 49.06 46.35 47.68 93,703 -1.57(-3.18%)
May 12, 2020 51.64 53.08 49.07 49.25 86,224 -3.17(-6.05%)
May 11, 2020 54.31 54.48 51.71 52.42 72,190 -1.88(-3.45%)
May 08, 2020 53.52 54.85 52.64 54.30 69,814 +2.84(+5.53%)
May 07, 2020 52.91 53.02 51.22 51.45 58,514 -0.57(-1.09%)
May 06, 2020 52.76 52.76 50.97 52.02 51,989 -0.08(-0.15%)
May 05, 2020 54.79 55.74 51.61 52.10 78,655 -1.25(-2.34%)
May 04, 2020 53.93 54.99 52.10 53.35 65,267 -1.19(-2.18%)
May 01, 2020 56.24 57.86 53.45 54.54 102,853 -2.54(-4.44%)
Apr 30, 2020 55.86 57.79 54.55 57.07 93,447 +0.12(+0.21%)
Apr 29, 2020 54.47 58.28 53.48 56.95 67,759 +4.57(+8.73%)
Apr 28, 2020 53.15 53.71 51.83 52.38 51,446 +0.13(+0.25%)
Apr 27, 2020 50.63 53.22 50.32 52.25 62,747 +2.09(+4.17%)
Apr 24, 2020 48.82 50.75 48.28 50.16 45,531 +1.58(+3.24%)
Apr 23, 2020 48.69 49.84 48.40 48.58 42,774 +0.35(+0.73%)
Apr 22, 2020 50.10 50.10 48.05 48.23 38,664 -0.39(-0.81%)
Apr 21, 2020 48.40 49.24 47.43 48.63 48,887 -1.20(-2.41%)
Apr 20, 2020 48.97 50.84 47.94 49.83 64,406 +0.86(+1.75%)
Apr 17, 2020 47.16 49.29 47.00 48.97 60,124 +3.81(+8.44%)
Apr 16, 2020 46.72 47.19 43.74 45.16 85,157 -1.46(-3.14%)
Apr 15, 2020 47.06 49.04 45.85 46.62 64,073 -2.38(-4.86%)
Apr 14, 2020 51.06 52.05 47.80 49.00 76,942 -0.95(-1.90%)
Apr 13, 2020 53.08 53.30 49.25 49.95 77,809 -4.09(-7.58%)
Apr 09, 2020 51.29 54.66 51.29 54.05 75,184 +4.64(+9.40%)
Apr 08, 2020 47.41 50.31 46.90 49.41 65,734 +2.46(+5.24%)
Apr 07, 2020 47.11 49.64 46.28 46.95 94,974 +1.10(+2.39%)
Apr 06, 2020 44.64 47.55 44.53 45.85 107,774 +3.35(+7.88%)
Apr 03, 2020 45.44 45.44 42.17 42.50 61,408 -3.22(-7.04%)
Apr 02, 2020 44.24 46.46 44.24 45.72 46,748 +0.97(+2.16%)
Apr 01, 2020 45.79 46.51 43.90 44.76 62,239 -2.90(-6.08%)
Mar 31, 2020 46.56 47.65 46.09 47.65 80,440 +0.97(+2.07%)
Mar 30, 2020 46.93 48.01 45.65 46.68 67,375 +0.33(+0.70%)
Mar 27, 2020 46.60 48.61 46.11 46.36 66,545 -2.10(-4.33%)
Mar 26, 2020 44.02 49.50 44.02 48.46 84,138 +5.22(+12.09%)
Mar 25, 2020 43.54 45.61 41.97 43.23 112,329 +0.55(+1.28%)
Mar 24, 2020 40.19 43.10 39.63 42.68 117,999 +3.35(+8.51%)
Mar 23, 2020 37.71 40.69 34.31 39.33 104,341 +2.48(+6.74%)
Mar 20, 2020 44.64 45.04 36.65 36.85 187,961 -7.62(-17.14%)
Mar 19, 2020 42.79 45.28 41.56 44.47 111,947 +1.82(+4.26%)
Mar 18, 2020 44.58 45.86 41.98 42.66 84,245 -5.16(-10.78%)
Mar 17, 2020 44.48 47.88 42.58 47.81 98,569 +4.27(+9.82%)
Mar 16, 2020 43.85 46.13 42.84 43.54 101,062 -4.70(-9.75%)
Mar 13, 2020 49.97 50.55 46.28 48.24 118,964 +0.86(+1.81%)
Mar 12, 2020 46.44 50.94 46.44 47.38 149,564 -8.38(-15.02%)
Mar 11, 2020 58.41 58.88 55.54 55.76 91,438 -4.07(-6.80%)
Mar 10, 2020 60.93 61.48 57.98 59.83 126,162 +0.52(+0.87%)
Mar 09, 2020 59.61 61.01 57.60 59.32 116,409 -1.98(-3.24%)
Mar 06, 2020 60.18 61.82 59.66 61.30 71,179 +0.14(+0.22%)
Mar 05, 2020 62.38 62.69 60.04 61.16 63,321 -2.17(-3.43%)
Mar 04, 2020 64.33 64.33 62.31 63.33 50,087 -0.13(-0.20%)
Mar 03, 2020 63.44 65.44 62.68 63.46 100,606 -0.03(-0.05%)
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.