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 30, 2021 101.62 101.62 99.39 99.43 39,352 -1.37(-1.36%)
Sep 29, 2021 101.64 101.91 100.74 100.80 78,018 -1.05(-1.03%)
Sep 28, 2021 101.41 102.26 100.80 101.86 46,115 +0.13(+0.13%)
Sep 27, 2021 97.79 101.88 97.79 101.73 43,017 +4.68(+4.82%)
Sep 24, 2021 95.18 97.34 95.18 97.05 26,971 +1.60(+1.68%)
Sep 23, 2021 93.48 95.49 92.91 95.44 35,105 +2.07(+2.22%)
Sep 22, 2021 92.49 93.92 92.49 93.37 34,446 +1.16(+1.26%)
Sep 21, 2021 92.71 92.71 91.39 92.21 39,679 +0.27(+0.29%)
Sep 20, 2021 90.23 92.02 89.77 91.94 57,174 +0.06(+0.07%)
Sep 17, 2021 90.20 92.09 89.46 91.88 88,117 +1.58(+1.75%)
Sep 16, 2021 90.29 90.65 89.49 90.30 26,692 +0.00(+0.00%)
Sep 15, 2021 89.11 90.64 88.55 90.30 26,994 +1.15(+1.28%)
Sep 14, 2021 90.81 90.81 88.37 89.16 28,311 -1.14(-1.26%)
Sep 13, 2021 89.83 91.29 89.83 90.30 20,423 +0.74(+0.82%)
Sep 10, 2021 91.02 91.02 89.09 89.56 29,422 -0.84(-0.92%)
Sep 09, 2021 90.86 91.46 90.39 90.39 24,285 -0.41(-0.45%)
Sep 08, 2021 90.89 91.18 90.50 90.80 21,663 -0.18(-0.20%)
Sep 07, 2021 91.18 92.37 90.89 90.99 25,840 -0.73(-0.79%)
Sep 03, 2021 90.32 91.72 90.13 91.71 38,929 +1.63(+1.81%)
Sep 02, 2021 88.91 90.08 88.62 90.08 31,436 +1.35(+1.53%)
Sep 01, 2021 89.07 89.07 89.07 88.72 18,303 -0.18(-0.20%)
Aug 31, 2021 88.67 89.26 88.33 88.91 29,614 +0.21(+0.24%)
Aug 30, 2021 89.94 89.96 88.44 88.70 41,958 -1.31(-1.45%)
Aug 27, 2021 86.91 90.30 86.82 90.00 57,607 +3.02(+3.48%)
Aug 26, 2021 88.59 88.80 86.94 86.98 37,719 -1.82(-2.05%)
Aug 25, 2021 89.14 89.77 88.63 88.80 33,229 -0.07(-0.08%)
Aug 24, 2021 88.65 89.25 88.36 88.87 22,529 +0.15(+0.16%)
Aug 23, 2021 90.30 90.30 88.46 88.72 29,567 -0.58(-0.65%)
Aug 20, 2021 88.84 89.86 88.02 89.31 55,791 +0.08(+0.09%)
Aug 19, 2021 88.17 89.22 87.41 89.22 38,254 +0.21(+0.23%)
Aug 18, 2021 89.45 89.90 88.66 89.01 38,068 -0.43(-0.48%)
Aug 17, 2021 90.36 90.40 89.02 89.44 17,021 -1.13(-1.24%)
Aug 16, 2021 90.54 90.97 89.94 90.57 33,235 +0.03(+0.03%)
Aug 13, 2021 90.97 91.13 90.10 90.54 31,702 -0.28(-0.31%)
Aug 12, 2021 90.80 91.19 90.19 90.82 48,241 +0.33(+0.36%)
Aug 11, 2021 90.20 90.59 89.50 90.49 31,203 +0.76(+0.85%)
Aug 10, 2021 88.59 89.73 88.12 89.73 22,975 +0.80(+0.90%)
Aug 09, 2021 89.59 89.83 88.51 88.93 21,258 -0.13(-0.14%)
Aug 06, 2021 89.12 90.72 89.00 89.06 50,549 +1.65(+1.89%)
Aug 05, 2021 86.54 87.46 85.98 87.41 23,150 +1.46(+1.70%)
Aug 04, 2021 86.52 87.63 85.76 85.95 26,138 -1.75(-2.00%)
Aug 03, 2021 87.66 88.43 86.26 87.70 21,698 +0.54(+0.61%)
Aug 02, 2021 88.54 90.54 86.94 87.16 29,463 -1.38(-1.56%)
Jul 30, 2021 89.01 89.10 87.64 88.54 25,319 -0.44(-0.49%)
Jul 29, 2021 89.09 89.89 88.47 88.98 21,379 +0.73(+0.82%)
Jul 28, 2021 88.73 88.73 87.38 88.25 31,348 +0.09(+0.10%)
Jul 27, 2021 87.71 88.85 87.41 88.16 24,037 -0.38(-0.43%)
Jul 26, 2021 88.12 88.67 87.71 88.54 18,851 +0.71(+0.81%)
Jul 23, 2021 87.76 88.09 87.01 87.83 17,944 +0.84(+0.97%)
Jul 22, 2021 88.12 88.39 86.44 86.99 18,063 -1.38(-1.56%)
Jul 21, 2021 88.74 89.19 88.02 88.37 21,463 +0.60(+0.68%)
Jul 20, 2021 87.64 89.51 87.31 87.77 42,929 +0.48(+0.55%)
Jul 19, 2021 86.18 87.63 85.55 87.29 48,264 -0.22(-0.25%)
Jul 16, 2021 88.88 88.88 86.60 87.51 49,482 -0.41(-0.46%)
Jul 15, 2021 86.94 88.26 86.94 87.92 23,922 +0.49(+0.56%)
Jul 14, 2021 87.89 88.34 87.19 87.43 24,646 -0.35(-0.40%)
Jul 13, 2021 90.03 90.03 87.65 87.78 18,795 -2.20(-2.44%)
Jul 12, 2021 89.26 90.70 89.26 89.98 31,747 +0.15(+0.16%)
Jul 09, 2021 88.64 90.27 87.92 89.83 21,713 +2.79(+3.20%)
Jul 08, 2021 87.19 88.37 85.83 87.04 33,244 -1.52(-1.71%)
Jul 07, 2021 87.92 89.42 87.87 88.56 23,034 -0.09(-0.10%)
Jul 06, 2021 91.34 91.34 87.41 88.65 32,609 -2.44(-2.68%)
Jul 02, 2021 90.39 91.32 89.58 91.09 34,706 +0.36(+0.40%)
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.