Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 113.44 115.94 113.22 115.66 40,207 +2.22(+1.96%)
Oct 28, 2021 111.69 113.62 111.69 113.44 21,513 +2.34(+2.11%)
Oct 27, 2021 112.55 111.76 110.08 111.10 37,572 -1.49(-1.32%)
Oct 26, 2021 113.14 112.58 31,512 -0.64(-0.57%)
Oct 25, 2021 112.21 113.43 111.16 113.23 29,100 +1.39(+1.24%)
Oct 22, 2021 111.56 112.27 110.51 111.84 27,232 +0.79(+0.71%)
Oct 21, 2021 109.91 111.14 109.30 111.05 21,870 +1.38(+1.25%)
Oct 20, 2021 108.33 110.24 108.21 109.68 26,242 +1.66(+1.54%)
Oct 19, 2021 108.76 108.78 106.88 108.02 23,674 -0.47(-0.43%)
Oct 18, 2021 107.80 108.61 107.58 108.48 26,576 +0.16(+0.14%)
Oct 15, 2021 109.72 110.63 107.63 108.33 70,957 +0.53(+0.49%)
Oct 14, 2021 106.37 107.81 106.37 107.80 30,006 +1.82(+1.71%)
Oct 13, 2021 106.90 106.90 105.39 105.98 32,834 -0.90(-0.84%)
Oct 12, 2021 106.77 107.73 106.68 106.88 34,608 -0.80(-0.74%)
Oct 11, 2021 107.29 108.07 106.23 107.68 35,860 +1.16(+1.09%)
Oct 08, 2021 106.29 106.62 105.20 106.52 23,844 +0.59(+0.55%)
Oct 07, 2021 104.16 106.38 103.72 105.94 42,762 +1.40(+1.34%)
Oct 06, 2021 103.65 104.57 103.06 104.53 29,716 +0.27(+0.26%)
Oct 05, 2021 102.58 104.41 102.41 104.27 19,697 +0.34(+0.33%)
Oct 04, 2021 103.33 104.26 102.97 103.93 46,287 +0.32(+0.31%)
Oct 01, 2021 99.22 103.73 99.22 103.61 49,542 +4.06(+4.08%)
Sep 30, 2021 101.73 101.73 99.50 99.54 39,308 -1.38(-1.36%)
Sep 29, 2021 101.75 102.03 100.85 100.92 77,930 -1.05(-1.03%)
Sep 28, 2021 101.52 102.38 100.92 101.97 46,064 +0.13(+0.13%)
Sep 27, 2021 97.90 101.99 97.90 101.84 42,969 +4.69(+4.82%)
Sep 24, 2021 95.29 97.45 95.29 97.16 26,940 +1.61(+1.68%)
Sep 23, 2021 93.59 95.60 93.02 95.55 35,066 +2.07(+2.22%)
Sep 22, 2021 92.60 94.03 92.60 93.48 34,407 +1.17(+1.26%)
Sep 21, 2021 92.82 92.82 91.50 92.31 39,635 +0.27(+0.29%)
Sep 20, 2021 90.33 92.12 89.87 92.05 57,109 +0.06(+0.07%)
Sep 17, 2021 90.30 92.19 89.56 91.98 88,018 +1.58(+1.75%)
Sep 16, 2021 90.39 90.75 89.59 90.41 26,662 +0.00(+0.00%)
Sep 15, 2021 89.21 90.75 88.65 90.41 26,963 +1.15(+1.28%)
Sep 14, 2021 90.91 90.91 88.47 89.26 28,279 -1.14(-1.26%)
Sep 13, 2021 89.93 91.40 89.93 90.40 20,400 +0.74(+0.82%)
Sep 10, 2021 91.12 91.12 89.19 89.66 29,389 -0.84(-0.92%)
Sep 09, 2021 90.96 91.56 90.49 90.50 24,257 -0.41(-0.45%)
Sep 08, 2021 91.00 91.28 90.60 90.91 21,638 -0.18(-0.20%)
Sep 07, 2021 91.28 92.47 90.99 91.09 25,810 -0.73(-0.79%)
Sep 03, 2021 90.42 91.82 90.23 91.81 38,885 +1.64(+1.81%)
Sep 02, 2021 89.01 90.18 88.72 90.18 31,400 +1.35(+1.53%)
Sep 01, 2021 89.17 89.17 89.17 88.82 18,283 -0.18(-0.20%)
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%)
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.