Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.57 45.98 45.00 45.12 60,139 -0.54(-1.18%)
Mar 30, 2017 44.60 45.95 44.58 45.67 37,851 +1.09(+2.44%)
Mar 29, 2017 45.04 45.28 44.41 44.58 45,205 -0.77(-1.69%)
Mar 28, 2017 43.77 45.43 43.56 45.34 42,045 +1.50(+3.41%)
Mar 27, 2017 43.39 43.91 42.53 43.85 35,330 -0.33(-0.75%)
Mar 24, 2017 44.43 44.71 43.87 44.18 28,566 -0.11(-0.25%)
Mar 23, 2017 44.33 44.90 43.90 44.29 56,073 -0.22(-0.49%)
Mar 22, 2017 43.82 44.69 42.82 44.51 103,846 +0.38(+0.85%)
Mar 21, 2017 46.46 47.31 44.09 44.13 81,616 -2.07(-4.48%)
Mar 20, 2017 48.25 48.25 46.03 46.20 63,425 -2.06(-4.27%)
Mar 17, 2017 48.20 48.39 47.16 48.26 64,414 +0.04(+0.08%)
Mar 16, 2017 48.45 48.58 47.99 48.22 38,033 -0.05(-0.11%)
Mar 15, 2017 47.43 48.48 47.34 48.28 68,363 +0.87(+1.82%)
Mar 14, 2017 47.33 47.53 46.78 47.41 34,553 -0.05(-0.10%)
Mar 13, 2017 47.47 47.79 47.30 47.46 45,427 +0.07(+0.15%)
Mar 10, 2017 47.92 48.25 47.18 47.39 73,492 -0.14(-0.30%)
Mar 09, 2017 44.81 50.09 44.52 47.53 179,891 +4.45(+10.33%)
Mar 08, 2017 43.83 44.06 43.02 43.08 52,679 -0.23(-0.52%)
Mar 07, 2017 43.65 43.93 43.30 43.30 28,607 -0.45(-1.03%)
Mar 06, 2017 43.73 44.04 43.15 43.76 31,749 -0.37(-0.83%)
Mar 03, 2017 44.43 44.43 43.76 44.12 39,089 -0.13(-0.30%)
Mar 02, 2017 45.47 45.70 44.18 44.25 31,995 -1.41(-3.09%)
Mar 01, 2017 45.72 46.39 45.27 45.66 53,806 +0.79(+1.77%)
Feb 28, 2017 46.25 46.49 44.55 44.87 68,578 -1.29(-2.79%)
Feb 27, 2017 45.73 46.76 45.60 46.16 69,241 +0.44(+0.95%)
Feb 24, 2017 45.13 45.86 45.13 45.72 47,904 +0.16(+0.36%)
Feb 23, 2017 45.74 45.74 44.98 45.56 30,825 -0.02(-0.05%)
Feb 22, 2017 45.47 45.66 44.82 45.58 38,877 +0.00(+0.00%)
Feb 21, 2017 45.49 46.15 45.39 45.58 45,091 +0.10(+0.22%)
Feb 17, 2017 45.48 45.48 45.48 0 -0.06(-0.14%)
Feb 16, 2017 44.85 45.67 44.78 45.54 110,037 +0.45(+1.00%)
Feb 15, 2017 45.13 45.40 44.23 45.09 45,516 -0.23(-0.50%)
Feb 14, 2017 44.66 45.50 44.35 45.31 49,517 +0.44(+0.97%)
Feb 13, 2017 44.72 45.31 44.46 44.88 69,954 +0.26(+0.59%)
Feb 10, 2017 44.49 44.73 44.10 44.61 25,295 +0.30(+0.67%)
Feb 09, 2017 43.45 44.72 43.27 44.32 34,183 +1.11(+2.58%)
Feb 08, 2017 43.74 43.86 42.95 43.20 43,972 -0.88(-2.00%)
Feb 07, 2017 45.15 45.15 43.93 44.08 31,106 -0.69(-1.55%)
Feb 06, 2017 44.66 45.91 44.55 44.78 64,495 -0.31(-0.69%)
Feb 03, 2017 44.17 45.23 44.11 45.09 40,202 +1.41(+3.23%)
Feb 02, 2017 43.49 44.06 43.49 43.68 30,397 -0.05(-0.11%)
Feb 01, 2017 43.98 44.15 43.37 43.72 43,392 +0.35(+0.81%)
Jan 31, 2017 43.40 43.76 42.93 43.37 28,979 -0.31(-0.71%)
Jan 30, 2017 43.95 43.95 43.38 43.69 34,233 -0.35(-0.80%)
Jan 27, 2017 44.48 45.01 43.95 44.04 65,115 -0.66(-1.48%)
Jan 26, 2017 45.85 45.85 44.56 44.70 45,495 -1.11(-2.42%)
Jan 25, 2017 46.12 46.56 45.52 45.80 40,915 +0.05(+0.10%)
Jan 24, 2017 45.36 46.02 44.89 45.76 52,841 +0.58(+1.28%)
Jan 23, 2017 43.83 45.49 43.83 45.18 56,181 +0.94(+2.13%)
Jan 20, 2017 44.23 44.68 44.14 44.24 42,977 +0.11(+0.25%)
Jan 19, 2017 43.49 44.18 42.82 44.13 59,416 +0.70(+1.61%)
Jan 18, 2017 42.86 43.74 42.35 43.43 33,112 +0.53(+1.24%)
Jan 17, 2017 44.07 44.12 42.87 42.90 37,218 -1.50(-3.39%)
Jan 13, 2017 44.40 44.40 44.40 0 -1.08(-2.38%)
Jan 12, 2017 46.15 46.24 44.57 45.49 85,543 -0.90(-1.95%)
Jan 11, 2017 46.04 46.56 45.24 46.39 64,217 +0.38(+0.83%)
Jan 10, 2017 45.03 46.31 44.88 46.01 37,775 +1.06(+2.36%)
Jan 09, 2017 45.45 45.45 44.31 44.95 55,437 -0.69(-1.50%)
Jan 06, 2017 45.24 46.41 44.91 45.63 81,790 +0.79(+1.76%)
Jan 05, 2017 45.95 45.97 44.53 44.85 59,421 -1.08(-2.34%)
Jan 04, 2017 45.64 45.96 45.26 45.92 84,518 +0.76(+1.69%)
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.