Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

191.03 +1.94 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 195.25 196.89 193.25 196.88 83,351 +1.76(+0.90%)
Mar 27, 2024 191.66 195.52 190.73 195.12 47,333 +5.12(+2.69%)
Mar 26, 2024 191.47 191.47 188.08 190.00 44,593 -0.03(-0.02%)
Mar 25, 2024 190.10 191.97 189.59 190.03 46,588 +0.45(+0.24%)
Mar 22, 2024 193.28 193.28 188.69 189.58 35,855 -2.45(-1.28%)
Mar 21, 2024 191.89 193.90 190.69 192.03 71,793 +0.14(+0.07%)
Mar 20, 2024 185.67 192.67 185.50 191.89 47,106 +5.45(+2.92%)
Mar 19, 2024 182.82 187.55 182.82 186.44 38,299 +1.55(+0.84%)
Mar 18, 2024 187.77 188.65 184.04 184.89 75,175 -3.36(-1.78%)
Mar 15, 2024 184.16 189.71 184.16 188.25 332,646 +3.31(+1.79%)
Mar 14, 2024 192.58 192.58 184.00 184.94 78,130 -7.61(-3.95%)
Mar 13, 2024 189.67 193.69 189.35 192.55 80,308 +2.67(+1.41%)
Mar 12, 2024 186.55 189.89 185.51 189.88 78,131 +2.96(+1.58%)
Mar 11, 2024 183.82 188.17 183.82 186.92 56,050 +3.10(+1.69%)
Mar 08, 2024 182.40 184.49 181.93 183.82 63,058 +2.70(+1.49%)
Mar 07, 2024 181.70 183.48 180.33 181.12 98,294 +0.80(+0.45%)
Mar 06, 2024 190.62 193.04 179.89 180.32 243,844 -16.79(-8.52%)
Mar 05, 2024 191.56 197.96 191.56 197.11 92,561 +3.79(+1.96%)
Mar 04, 2024 181.37 196.55 181.21 193.31 166,930 +13.47(+7.49%)
Mar 01, 2024 176.80 180.93 175.47 179.84 86,578 +2.26(+1.27%)
Feb 29, 2024 176.72 178.12 174.58 177.58 103,155 +3.18(+1.82%)
Feb 28, 2024 178.12 179.25 174.40 174.40 76,083 -4.95(-2.76%)
Feb 27, 2024 178.91 179.97 176.75 179.36 78,985 +3.29(+1.87%)
Feb 26, 2024 178.02 180.48 173.99 176.07 125,876 -3.19(-1.78%)
Feb 23, 2024 189.61 190.61 177.12 179.26 159,673 -6.02(-3.25%)
Feb 22, 2024 183.66 186.32 183.66 185.27 70,892 +1.56(+0.85%)
Feb 21, 2024 183.25 184.22 181.79 183.71 78,537 +0.40(+0.22%)
Feb 20, 2024 181.57 183.59 181.57 183.32 49,110 -0.35(-0.19%)
Feb 16, 2024 184.88 186.29 183.38 183.66 81,251 -3.23(-1.73%)
Feb 15, 2024 183.94 187.90 183.56 186.89 86,729 +4.41(+2.42%)
Feb 14, 2024 181.28 182.84 179.12 182.48 83,784 +2.91(+1.62%)
Feb 13, 2024 180.77 183.11 176.72 179.57 101,682 -6.42(-3.45%)
Feb 12, 2024 183.23 187.47 182.97 186.00 56,666 +3.33(+1.82%)
Feb 09, 2024 180.98 184.12 180.41 182.67 61,504 +2.40(+1.33%)
Feb 08, 2024 180.63 182.01 179.77 180.27 64,766 -0.98(-0.54%)
Feb 07, 2024 183.66 183.96 180.06 181.25 43,052 -3.52(-1.91%)
Feb 06, 2024 185.56 187.67 184.40 184.78 49,358 -1.36(-0.73%)
Feb 05, 2024 184.57 187.00 183.39 186.14 47,103 -0.79(-0.42%)
Feb 02, 2024 185.33 189.60 185.33 186.93 41,603 -0.36(-0.19%)
Feb 01, 2024 185.12 187.59 181.30 187.29 92,557 +2.34(+1.27%)
Jan 31, 2024 191.61 191.61 184.65 184.94 51,879 -6.62(-3.46%)
Jan 30, 2024 189.33 191.63 188.83 191.57 25,310 +1.23(+0.65%)
Jan 29, 2024 187.91 190.64 186.61 190.34 47,737 +2.53(+1.35%)
Jan 26, 2024 186.55 187.83 186.50 187.81 30,149 +2.04(+1.10%)
Jan 25, 2024 185.22 186.07 182.39 185.77 41,732 +3.17(+1.73%)
Jan 24, 2024 186.25 186.92 182.59 182.60 37,282 -2.56(-1.38%)
Jan 23, 2024 188.25 188.25 184.33 185.16 49,321 -1.93(-1.03%)
Jan 22, 2024 185.96 188.17 185.96 187.09 47,348 +2.80(+1.52%)
Jan 19, 2024 182.92 184.91 181.18 184.29 47,761 +2.54(+1.40%)
Jan 18, 2024 179.69 181.84 178.02 181.75 56,305 +2.52(+1.41%)
Jan 17, 2024 175.96 179.37 175.96 179.23 34,202 +0.99(+0.56%)
Jan 16, 2024 175.43 178.35 175.20 178.23 45,860 +1.00(+0.57%)
Jan 12, 2024 181.67 181.67 176.55 177.23 52,217 -1.57(-0.88%)
Jan 11, 2024 181.42 182.15 176.25 178.80 46,271 -2.88(-1.58%)
Jan 10, 2024 180.93 182.82 179.89 181.68 57,006 +0.01(+0.01%)
Jan 09, 2024 181.80 182.72 180.54 181.67 38,062 -2.17(-1.18%)
Jan 08, 2024 185.50 186.06 183.27 183.84 46,053 -1.69(-0.91%)
Jan 05, 2024 182.54 188.14 182.54 185.53 65,556 +2.46(+1.34%)
Jan 04, 2024 182.86 184.88 182.25 183.07 57,688 +1.01(+0.56%)
Jan 03, 2024 185.43 185.61 181.98 182.06 50,592 -3.58(-1.93%)
Jan 02, 2024 187.75 189.00 184.78 185.64 61,079 -4.20(-2.21%)
Dec 29, 2023 192.25 192.25 189.76 189.84 42,672 -1.48(-0.77%)
Dec 28, 2023 191.84 193.34 191.24 191.32 29,729 -2.19(-1.13%)
Dec 27, 2023 190.61 196.74 189.32 193.51 74,933 +4.23(+2.23%)
Dec 26, 2023 187.95 191.04 187.17 189.28 54,962 +2.37(+1.27%)
Dec 22, 2023 188.26 188.59 186.11 186.91 39,673 -0.15(-0.08%)
Dec 21, 2023 183.78 187.07 183.27 187.06 50,294 +4.57(+2.50%)
Dec 20, 2023 182.61 187.51 182.13 182.49 89,667 -1.21(-0.66%)
Dec 19, 2023 180.84 183.97 179.99 183.70 58,712 +4.07(+2.27%)
Dec 18, 2023 177.88 180.01 176.82 179.63 59,857 +1.98(+1.11%)
Dec 15, 2023 181.03 181.03 177.35 177.66 110,506 -3.29(-1.82%)
Dec 14, 2023 178.47 182.45 176.14 180.94 81,445 +5.66(+3.23%)
Dec 13, 2023 170.15 175.74 168.91 175.29 83,542 +6.31(+3.74%)
Dec 12, 2023 168.72 169.92 166.46 168.97 49,561 +0.40(+0.24%)
Dec 11, 2023 168.72 169.60 168.14 168.57 85,380 -1.25(-0.74%)
Dec 08, 2023 169.44 173.41 168.53 169.82 59,504 -0.44(-0.26%)
Dec 07, 2023 165.83 170.28 163.29 170.26 68,514 +5.61(+3.41%)
Dec 06, 2023 168.51 171.54 164.43 164.65 47,225 -3.03(-1.81%)
Dec 05, 2023 167.89 169.26 166.08 167.68 48,205 -1.23(-0.73%)
Dec 04, 2023 166.60 169.29 165.20 168.91 46,664 +2.47(+1.48%)
Dec 01, 2023 163.68 167.52 162.85 166.44 43,361 +2.82(+1.72%)
Nov 30, 2023 162.57 166.18 162.57 163.62 54,007 +1.59(+0.98%)
Nov 29, 2023 161.78 164.67 160.82 162.03 34,159 +2.11(+1.32%)
Nov 28, 2023 161.56 161.82 159.56 159.92 31,298 -1.65(-1.02%)
Nov 27, 2023 163.38 163.48 160.85 161.57 39,636 -1.43(-0.88%)
Nov 24, 2023 163.13 163.81 162.80 163.00 12,771 +0.34(+0.21%)
Nov 22, 2023 163.36 163.72 161.58 162.67 27,529 +1.09(+0.68%)
Nov 21, 2023 164.40 164.80 161.57 161.57 27,346 -3.52(-2.13%)
Nov 20, 2023 161.32 166.04 161.26 165.09 49,649 +3.35(+2.07%)
Nov 17, 2023 162.34 163.50 161.45 161.74 43,584 +0.88(+0.55%)
Nov 16, 2023 165.11 165.11 160.15 160.86 46,829 -4.25(-2.58%)
Nov 15, 2023 163.01 167.16 163.01 165.11 66,247 +1.55(+0.95%)
Nov 14, 2023 159.86 163.74 158.79 163.56 43,358 +7.89(+5.07%)
Nov 13, 2023 154.84 156.34 154.65 155.67 26,413 -0.36(-0.23%)
Nov 10, 2023 154.66 156.77 153.88 156.03 30,412 +2.99(+1.95%)
Nov 09, 2023 158.38 158.38 153.04 153.04 25,786 -3.80(-2.42%)
Nov 08, 2023 156.25 157.70 155.02 156.84 30,905 +2.27(+1.47%)
Nov 07, 2023 157.39 158.90 154.41 154.57 59,122 -4.25(-2.68%)
Nov 06, 2023 160.30 160.30 157.65 158.82 60,105 -1.84(-1.14%)
Nov 03, 2023 158.13 162.24 158.13 160.65 63,761 +4.25(+2.72%)
Nov 02, 2023 153.22 156.63 153.22 156.40 50,041 +5.79(+3.85%)
Nov 01, 2023 147.69 150.84 147.28 150.61 44,981 +4.04(+2.75%)
Oct 31, 2023 145.10 147.35 144.72 146.57 24,512 +0.63(+0.43%)
Oct 30, 2023 144.68 146.66 143.94 145.94 27,452 +2.94(+2.06%)
Oct 27, 2023 143.12 144.05 141.80 143.00 40,290 -0.82(-0.57%)
Oct 26, 2023 141.98 145.03 141.01 143.82 42,025 +2.65(+1.88%)
Oct 25, 2023 141.02 142.98 140.42 141.17 45,705 -1.33(-0.93%)
Oct 24, 2023 142.76 143.15 140.44 142.50 34,913 +1.16(+0.82%)
Oct 23, 2023 138.57 142.43 138.56 141.34 57,263 +1.38(+0.99%)
Oct 20, 2023 142.51 142.51 139.76 139.95 47,239 -1.45(-1.03%)
Oct 19, 2023 144.78 145.26 141.26 141.40 43,436 -2.75(-1.91%)
Oct 18, 2023 147.25 147.25 143.99 144.16 31,682 -4.14(-2.79%)
Oct 17, 2023 145.73 150.09 145.73 148.30 32,617 +2.15(+1.47%)
Oct 16, 2023 145.20 148.66 144.28 146.15 34,472 +2.16(+1.50%)
Oct 13, 2023 147.61 147.61 143.90 143.99 36,572 -3.45(-2.34%)
Oct 12, 2023 148.34 148.34 146.86 147.44 36,496 -0.88(-0.59%)
Oct 11, 2023 149.10 151.06 147.28 148.32 39,014 -1.06(-0.71%)
Oct 10, 2023 149.61 151.66 149.34 149.38 48,011 -0.24(-0.16%)
Oct 09, 2023 148.54 150.13 147.75 149.61 28,320 +0.95(+0.64%)
Oct 06, 2023 147.14 150.39 146.84 148.67 38,807 +0.32(+0.21%)
Oct 05, 2023 147.90 149.20 146.50 148.35 49,863 +0.07(+0.05%)
Oct 04, 2023 146.62 148.69 146.56 148.28 39,703 +0.58(+0.39%)
Oct 03, 2023 149.37 149.92 145.93 147.70 41,814 -1.70(-1.14%)
Oct 02, 2023 152.01 152.33 148.70 149.40 53,022 -2.84(-1.87%)
Sep 29, 2023 156.28 157.15 151.80 152.24 52,863 -3.58(-2.30%)
Sep 28, 2023 155.28 155.93 153.96 155.82 103,847 +1.71(+1.11%)
Sep 27, 2023 154.65 155.74 153.10 154.11 25,055 +0.30(+0.19%)
Sep 26, 2023 155.33 155.76 153.39 153.82 27,705 -1.62(-1.04%)
Sep 25, 2023 155.49 156.66 153.99 155.43 37,829 -0.22(-0.14%)
Sep 22, 2023 155.07 156.61 155.05 155.65 35,786 +0.41(+0.27%)
Sep 21, 2023 160.92 160.92 155.06 155.24 38,997 -6.13(-3.80%)
Sep 20, 2023 160.64 163.01 160.64 161.36 43,437 +1.21(+0.76%)
Sep 19, 2023 161.89 161.89 159.75 160.15 39,660 -1.96(-1.21%)
Sep 18, 2023 164.19 165.19 161.81 162.11 36,086 -1.33(-0.81%)
Sep 15, 2023 162.63 163.83 160.98 163.45 116,600 +0.07(+0.04%)
Sep 14, 2023 164.87 164.87 162.51 163.38 35,256 +0.28(+0.17%)
Sep 13, 2023 164.35 164.35 160.98 163.10 44,981 -0.96(-0.59%)
Sep 12, 2023 163.96 165.44 163.14 164.06 31,278 -0.29(-0.18%)
Sep 11, 2023 165.13 165.80 163.47 164.35 40,833 -0.22(-0.13%)
Sep 08, 2023 162.73 164.64 162.18 164.57 37,331 +2.33(+1.44%)
Sep 07, 2023 162.02 162.66 160.76 162.24 71,190 +0.07(+0.04%)
Sep 06, 2023 165.37 166.85 161.72 162.17 57,470 -0.59(-0.36%)
Sep 05, 2023 166.01 166.36 162.67 162.76 42,894 -4.27(-2.56%)
Sep 01, 2023 166.23 168.57 166.23 167.03 39,834 +2.06(+1.25%)
Aug 31, 2023 165.60 167.81 164.43 164.97 48,794 +0.18(+0.11%)
Aug 30, 2023 165.11 167.45 164.50 164.80 32,985 -1.02(-0.61%)
Aug 29, 2023 166.57 167.43 165.28 165.81 32,651 -0.47(-0.28%)
Aug 28, 2023 163.79 167.43 163.79 166.29 41,240 +2.68(+1.64%)
Aug 25, 2023 165.07 165.51 163.61 163.61 33,859 -1.25(-0.76%)
Aug 24, 2023 164.19 167.15 164.19 164.87 28,998 +0.12(+0.07%)
Aug 23, 2023 165.02 166.62 164.47 164.75 34,650 +0.46(+0.28%)
Aug 22, 2023 167.37 167.37 163.73 164.29 57,099 -3.38(-2.02%)
Aug 21, 2023 168.09 168.67 165.75 167.67 39,032 -0.12(-0.07%)
Aug 18, 2023 164.19 169.76 162.75 167.79 53,669 +2.34(+1.42%)
Aug 17, 2023 170.32 171.45 164.28 165.44 78,431 -4.14(-2.44%)
Aug 16, 2023 170.37 172.71 169.32 169.58 78,600 -1.48(-0.87%)
Aug 15, 2023 174.52 175.13 170.48 171.06 100,770 -4.74(-2.70%)
Aug 14, 2023 174.96 176.58 173.25 175.80 56,568 -0.04(-0.02%)
Aug 11, 2023 174.59 176.44 173.72 175.84 90,308 +1.86(+1.07%)
Aug 10, 2023 171.69 174.49 171.33 173.98 46,897 +2.35(+1.37%)
Aug 09, 2023 171.52 172.91 169.37 171.63 54,674 +1.38(+0.81%)
Aug 08, 2023 163.53 170.63 162.60 170.25 75,319 +6.65(+4.06%)
Aug 07, 2023 167.13 172.99 159.24 163.60 83,669 +1.00(+0.61%)
Aug 04, 2023 162.52 164.78 161.85 162.60 64,275 +0.08(+0.05%)
Aug 03, 2023 162.12 162.87 161.16 162.52 51,404 +0.09(+0.05%)
Aug 02, 2023 159.31 162.84 159.31 162.43 45,719 +2.83(+1.77%)
Aug 01, 2023 157.06 160.26 157.06 159.60 35,622 +2.05(+1.30%)
Jul 31, 2023 157.58 159.11 156.46 157.55 43,798 +0.68(+0.43%)
Jul 28, 2023 157.21 157.94 155.55 156.88 71,289 +1.45(+0.93%)
Jul 27, 2023 156.61 157.30 154.83 155.43 61,802 -0.64(-0.41%)
Jul 26, 2023 155.17 157.30 154.96 156.06 42,152 +0.78(+0.50%)
Jul 25, 2023 154.06 156.03 153.36 155.28 42,014 +1.01(+0.65%)
Jul 24, 2023 153.39 155.95 153.39 154.27 41,787 +1.00(+0.65%)
Jul 21, 2023 154.03 154.10 152.10 153.27 37,085 +0.05(+0.03%)
Jul 20, 2023 153.06 154.37 150.41 153.22 50,717 +0.06(+0.04%)
Jul 19, 2023 152.00 153.85 152.00 153.16 46,898 +0.33(+0.22%)
Jul 18, 2023 150.06 153.16 150.06 152.83 53,592 +2.76(+1.84%)
Jul 17, 2023 146.97 150.07 146.97 150.06 54,782 +3.08(+2.09%)
Jul 14, 2023 144.85 147.02 143.37 146.99 39,683 +2.63(+1.82%)
Jul 13, 2023 142.58 144.36 141.38 144.36 80,394 +2.65(+1.87%)
Jul 12, 2023 142.82 142.82 140.79 141.72 36,128 +1.53(+1.09%)
Jul 11, 2023 139.09 140.97 139.09 140.19 36,680 +1.36(+0.98%)
Jul 10, 2023 136.84 139.27 136.74 138.82 33,022 +1.91(+1.40%)
Jul 07, 2023 136.25 138.02 135.10 136.91 41,553 +1.16(+0.85%)
Jul 06, 2023 136.75 136.75 134.44 135.75 46,061 -2.50(-1.81%)
Jul 05, 2023 139.78 140.77 138.05 138.25 27,465 -3.53(-2.49%)
Jul 03, 2023 140.41 142.41 140.41 141.78 19,332 +0.90(+0.64%)
Jun 30, 2023 140.60 142.52 139.17 140.88 65,349 +2.06(+1.48%)
Jun 29, 2023 139.82 140.59 138.64 138.82 26,021 -0.30(-0.22%)
Jun 28, 2023 137.97 140.19 137.75 139.13 44,928 +1.11(+0.80%)
Jun 27, 2023 137.67 140.16 137.49 138.02 39,506 +0.58(+0.42%)
Jun 26, 2023 138.33 139.76 137.29 137.44 51,355 -0.73(-0.53%)
Jun 23, 2023 138.85 140.81 136.86 138.17 251,463 -2.69(-1.91%)
Jun 22, 2023 142.16 142.16 139.19 140.86 42,608 -0.87(-0.62%)
Jun 21, 2023 143.46 144.08 141.63 141.73 52,984 -1.99(-1.38%)
Jun 20, 2023 145.44 145.59 143.68 143.72 37,777 -1.82(-1.25%)
Jun 16, 2023 147.90 148.00 143.97 145.55 76,476 -1.03(-0.70%)
Jun 15, 2023 146.00 147.29 144.35 146.58 43,674 +20.17(+15.96%)
May 08, 2023 126.41 126.99 125.75 126.41 39,326 +0.18(+0.15%)
May 05, 2023 125.51 126.73 124.79 126.22 37,276 +2.90(+2.35%)
May 04, 2023 121.94 123.97 121.06 123.32 64,886 -0.02(-0.02%)
May 03, 2023 125.51 127.44 123.14 123.34 50,066 -2.06(-1.64%)
May 02, 2023 127.98 127.98 124.73 125.40 56,863 -3.55(-2.75%)
May 01, 2023 129.22 131.20 128.39 128.95 50,093 -0.58(-0.45%)
Apr 28, 2023 128.20 130.22 128.20 129.53 48,905 +0.19(+0.15%)
Apr 27, 2023 128.32 129.63 128.32 129.34 33,659 +1.12(+0.87%)
Apr 26, 2023 127.40 129.22 127.31 128.22 44,770 -0.67(-0.52%)
Apr 25, 2023 130.14 131.30 128.82 128.89 56,397 -2.54(-1.93%)
Apr 24, 2023 131.60 133.49 131.35 131.43 42,960 -0.61(-0.46%)
Apr 21, 2023 131.51 133.22 130.67 132.04 53,475 +0.47(+0.35%)
Apr 20, 2023 132.76 132.84 131.17 131.57 63,627 -2.40(-1.79%)
Apr 19, 2023 130.22 134.01 128.99 133.98 103,211 +3.75(+2.88%)
Apr 18, 2023 129.47 130.24 128.58 130.22 43,951 +1.05(+0.81%)
Apr 17, 2023 127.31 129.25 126.72 129.18 41,918 +1.82(+1.43%)
Apr 14, 2023 128.52 129.47 126.98 127.36 40,189 -0.23(-0.18%)
Apr 13, 2023 127.63 128.81 126.79 127.59 54,729 +0.25(+0.20%)
Apr 12, 2023 128.46 128.81 127.05 127.34 57,581 -0.26(-0.21%)
Apr 11, 2023 128.68 129.83 127.47 127.60 73,092 -0.62(-0.48%)
Apr 10, 2023 129.07 130.35 127.64 128.22 150,384 -1.12(-0.86%)
Apr 06, 2023 126.60 130.13 124.94 129.34 74,520 +2.80(+2.21%)
Apr 05, 2023 126.29 127.73 125.90 126.54 80,400 -1.13(-0.88%)
Apr 04, 2023 130.23 130.23 126.34 127.67 72,005 -1.77(-1.37%)
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.