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 (%)
Sep 28, 2018 59.93 60.46 58.59 58.68 93,737 -1.33(-2.22%)
Sep 27, 2018 60.11 61.10 59.62 60.01 31,472 -0.07(-0.11%)
Sep 26, 2018 61.75 61.98 59.64 60.07 48,061 -1.56(-2.53%)
Sep 25, 2018 62.82 62.98 61.59 61.63 37,455 -1.00(-1.60%)
Sep 24, 2018 64.81 64.81 62.07 62.63 35,892 -2.66(-4.07%)
Sep 21, 2018 63.88 65.44 63.88 65.29 121,046 +1.43(+2.24%)
Sep 20, 2018 63.29 64.52 62.96 63.86 35,788 +0.51(+0.81%)
Sep 19, 2018 62.81 63.81 62.16 63.35 31,090 +0.67(+1.08%)
Sep 18, 2018 63.73 64.47 62.66 62.68 56,937 -0.92(-1.44%)
Sep 17, 2018 63.89 64.02 63.13 63.59 30,251 -0.40(-0.62%)
Sep 14, 2018 63.85 65.06 63.07 63.99 34,567 +0.18(+0.28%)
Sep 13, 2018 64.16 64.17 63.55 63.81 28,042 +0.06(+0.10%)
Sep 12, 2018 64.26 64.60 62.98 63.75 34,051 -0.65(-1.01%)
Sep 11, 2018 64.25 65.14 64.15 64.40 45,300 -0.15(-0.24%)
Sep 10, 2018 63.39 64.67 63.32 64.56 51,889 +1.42(+2.25%)
Sep 07, 2018 61.85 63.43 61.48 63.14 46,223 +1.14(+1.84%)
Sep 06, 2018 62.21 62.61 61.38 62.00 53,416 -0.22(-0.35%)
Sep 05, 2018 61.89 62.38 61.50 62.22 39,789 -0.04(-0.06%)
Sep 04, 2018 62.04 62.76 61.59 62.26 64,072 +0.06(+0.10%)
Aug 31, 2018 62.19 62.19 62.19 0 -0.37(-0.59%)
Aug 30, 2018 62.48 63.34 62.37 62.56 27,714 -0.11(-0.18%)
Aug 29, 2018 62.58 63.39 62.26 62.68 35,658 +0.10(+0.15%)
Aug 28, 2018 64.09 64.85 62.35 62.58 34,503 -1.28(-2.01%)
Aug 27, 2018 64.26 64.61 63.84 63.86 59,544 -0.29(-0.45%)
Aug 24, 2018 64.81 64.81 63.84 64.15 82,161 -0.43(-0.66%)
Aug 23, 2018 65.23 65.40 63.74 64.58 46,191 -0.58(-0.89%)
Aug 22, 2018 61.97 65.53 61.93 65.16 105,625 +3.24(+5.23%)
Aug 21, 2018 63.17 63.89 61.77 61.92 56,183 -1.39(-2.19%)
Aug 20, 2018 61.92 63.61 61.88 63.31 58,706 +1.40(+2.25%)
Aug 17, 2018 61.74 62.26 60.59 61.92 111,656 -0.08(-0.13%)
Aug 16, 2018 62.46 62.76 60.54 62.00 101,475 -0.11(-0.18%)
Aug 15, 2018 61.58 63.92 61.53 62.11 85,516 +0.05(+0.08%)
Aug 14, 2018 63.60 64.19 61.63 62.06 132,407 -1.59(-2.50%)
Aug 13, 2018 65.73 65.73 63.15 63.65 78,160 -1.99(-3.02%)
Aug 10, 2018 67.98 68.46 65.26 65.64 56,137 -2.37(-3.49%)
Aug 09, 2018 74.44 75.69 67.93 68.01 94,292 -6.98(-9.31%)
Aug 08, 2018 71.27 75.24 71.05 74.99 77,098 +3.70(+5.18%)
Aug 07, 2018 72.14 72.16 70.97 71.29 92,808 -1.02(-1.41%)
Aug 06, 2018 74.48 74.51 72.06 72.31 78,622 -2.40(-3.21%)
Aug 03, 2018 75.77 76.82 74.46 74.71 37,796 -0.94(-1.25%)
Aug 02, 2018 74.95 75.68 74.93 75.65 41,306 +0.56(+0.75%)
Aug 01, 2018 76.24 76.74 74.31 75.09 24,870 -1.00(-1.32%)
Jul 31, 2018 76.80 76.80 75.45 76.09 42,903 -0.40(-0.53%)
Jul 30, 2018 78.59 78.68 76.39 76.49 64,433 -2.30(-2.92%)
Jul 27, 2018 79.50 79.91 78.45 78.79 65,060 -0.71(-0.89%)
Jul 26, 2018 78.36 79.98 76.73 79.50 35,286 +1.02(+1.31%)
Jul 25, 2018 78.18 79.00 76.62 78.48 79,314 +0.10(+0.12%)
Jul 24, 2018 77.95 79.23 76.93 78.38 22,476 +0.86(+1.11%)
Jul 23, 2018 76.89 78.22 76.35 77.51 32,405 +0.62(+0.81%)
Jul 20, 2018 76.62 77.01 75.09 76.89 33,419 +0.44(+0.57%)
Jul 19, 2018 76.11 76.74 75.48 76.46 27,024 +0.44(+0.57%)
Jul 18, 2018 75.74 76.52 75.55 76.02 38,430 +0.26(+0.34%)
Jul 17, 2018 76.00 76.73 75.55 75.76 24,351 -0.49(-0.65%)
Jul 16, 2018 75.59 76.39 75.59 76.26 21,326 +0.61(+0.80%)
Jul 13, 2018 75.88 76.27 75.26 75.65 18,520 -0.19(-0.24%)
Jul 12, 2018 76.43 76.56 75.59 75.84 14,312 -0.38(-0.50%)
Jul 11, 2018 75.18 76.83 75.18 76.22 30,750 +0.39(+0.51%)
Jul 10, 2018 76.54 77.19 75.21 75.83 42,643 -0.75(-0.98%)
Jul 09, 2018 75.62 77.06 74.58 76.58 43,255 +1.58(+2.11%)
Jul 06, 2018 74.80 75.74 73.60 75.00 35,891 +0.19(+0.26%)
Jul 05, 2018 74.33 75.63 74.07 74.80 44,964 +1.15(+1.56%)
Jul 03, 2018 73.66 73.66 73.66 0 -0.66(-0.89%)
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.