Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 88.77 89.36 88.43 89.01 29,581 +0.21(+0.24%)
Aug 30, 2021 90.04 90.06 88.54 88.80 41,911 -1.31(-1.45%)
Aug 27, 2021 87.01 90.40 86.91 90.11 57,542 +3.03(+3.48%)
Aug 26, 2021 88.69 88.90 87.04 87.08 37,677 -1.82(-2.05%)
Aug 25, 2021 89.24 89.87 88.73 88.90 33,192 -0.07(-0.08%)
Aug 24, 2021 88.75 89.35 88.46 88.97 22,504 +0.15(+0.16%)
Aug 23, 2021 90.40 90.40 88.56 88.82 29,534 -0.58(-0.65%)
Aug 20, 2021 88.94 89.96 88.12 89.41 55,729 +0.08(+0.09%)
Aug 19, 2021 88.27 89.32 87.51 89.32 38,211 +0.21(+0.23%)
Aug 18, 2021 89.55 90.01 88.76 89.11 38,025 -0.43(-0.48%)
Aug 17, 2021 90.46 90.51 89.12 89.54 17,002 -1.13(-1.24%)
Aug 16, 2021 90.64 91.07 90.04 90.67 33,198 +0.03(+0.03%)
Aug 13, 2021 91.07 91.23 90.21 90.64 31,667 -0.28(-0.31%)
Aug 12, 2021 90.91 91.29 90.29 90.92 48,186 +0.33(+0.36%)
Aug 11, 2021 90.31 90.69 89.60 90.60 31,168 +0.76(+0.85%)
Aug 10, 2021 88.69 89.83 88.22 89.83 22,950 +0.80(+0.90%)
Aug 09, 2021 89.69 89.93 88.61 89.03 21,234 -0.13(-0.14%)
Aug 06, 2021 89.22 90.82 89.10 89.16 50,492 +1.65(+1.89%)
Aug 05, 2021 86.64 87.56 86.08 87.51 23,124 +1.46(+1.70%)
Aug 04, 2021 86.61 87.73 85.86 86.04 26,109 -1.75(-2.00%)
Aug 03, 2021 87.76 88.53 86.35 87.80 21,674 +0.54(+0.61%)
Aug 02, 2021 88.64 90.64 87.03 87.26 29,430 -1.38(-1.56%)
Jul 30, 2021 89.11 89.20 87.74 88.64 25,290 -0.44(-0.49%)
Jul 29, 2021 89.19 89.99 88.57 89.08 21,355 +0.73(+0.82%)
Jul 28, 2021 88.83 88.83 87.48 88.35 31,312 +0.09(+0.10%)
Jul 27, 2021 87.81 88.95 87.51 88.26 24,010 -0.38(-0.43%)
Jul 26, 2021 88.21 88.77 87.81 88.64 18,830 +0.71(+0.81%)
Jul 23, 2021 87.86 88.19 87.11 87.93 17,924 +0.85(+0.97%)
Jul 22, 2021 88.22 88.49 86.54 87.09 18,043 -1.38(-1.56%)
Jul 21, 2021 88.84 89.29 88.11 88.47 21,439 +0.60(+0.68%)
Jul 20, 2021 87.74 89.61 87.41 87.87 42,880 +0.48(+0.55%)
Jul 19, 2021 86.28 87.73 85.64 87.39 48,209 -0.22(-0.25%)
Jul 16, 2021 88.98 88.98 86.70 87.61 49,426 -0.41(-0.46%)
Jul 15, 2021 87.04 88.36 87.04 88.01 23,896 +0.49(+0.56%)
Jul 14, 2021 87.99 88.44 87.29 87.52 24,618 -0.35(-0.40%)
Jul 13, 2021 90.13 90.13 87.75 87.88 18,774 -2.20(-2.44%)
Jul 12, 2021 89.36 90.81 89.36 90.08 31,712 +0.15(+0.16%)
Jul 09, 2021 88.74 90.37 88.01 89.93 21,689 +2.79(+3.20%)
Jul 08, 2021 87.29 88.47 85.92 87.14 33,206 -1.52(-1.71%)
Jul 07, 2021 88.02 89.52 87.97 88.66 23,008 -0.09(-0.10%)
Jul 06, 2021 91.44 91.44 87.51 88.75 32,573 -2.45(-2.68%)
Jul 02, 2021 90.50 91.42 89.68 91.20 34,667 +0.36(+0.40%)
Jul 01, 2021 90.48 91.51 90.36 90.83 23,329 +0.92(+1.02%)
Jun 30, 2021 88.45 90.31 88.24 89.91 43,009 +0.98(+1.10%)
Jun 29, 2021 90.55 90.55 88.44 88.93 33,027 -1.18(-1.31%)
Jun 28, 2021 93.57 94.00 89.60 90.11 57,975 -4.11(-4.36%)
Jun 25, 2021 94.81 95.28 93.99 94.22 301,420 -0.09(-0.10%)
Jun 24, 2021 93.61 94.95 92.53 94.31 40,248 +1.74(+1.88%)
Jun 23, 2021 92.15 93.62 91.63 92.58 42,578 +0.43(+0.46%)
Jun 22, 2021 91.11 92.31 90.12 92.15 30,482 +0.35(+0.38%)
Jun 21, 2021 89.61 92.54 89.34 91.81 37,339 +3.26(+3.69%)
Jun 18, 2021 91.44 91.76 88.30 88.54 109,894 -3.75(-4.07%)
Jun 17, 2021 92.38 93.00 90.43 92.30 42,591 -0.19(-0.21%)
Jun 16, 2021 91.49 93.01 91.06 92.49 26,403 +0.27(+0.30%)
Jun 15, 2021 91.95 92.91 91.62 92.21 18,551 -0.03(-0.03%)
Jun 14, 2021 94.23 94.91 92.00 92.24 34,393 -1.43(-1.52%)
Jun 11, 2021 92.17 93.73 91.58 93.67 38,255 +2.24(+2.45%)
Jun 10, 2021 92.41 92.67 91.08 91.43 41,565 +0.33(+0.37%)
Jun 09, 2021 91.79 91.79 90.60 91.10 39,543 -0.47(-0.51%)
Jun 08, 2021 90.43 92.32 90.08 91.57 45,152 +0.72(+0.79%)
Jun 07, 2021 90.25 90.96 89.25 90.85 27,991 +0.51(+0.57%)
Jun 04, 2021 91.76 91.76 89.43 90.33 22,927 -1.42(-1.55%)
Jun 03, 2021 91.75 92.16 91.32 91.76 17,637 +0.11(+0.12%)
Jun 02, 2021 92.97 92.97 91.27 91.65 28,400 -0.84(-0.91%)
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.