Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

193.74 -1.38 (-0.71%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 131.25 132.18 128.88 130.19 59,481 -1.54(-1.17%)
May 30, 2023 133.17 133.59 131.18 131.72 24,140 -0.95(-0.72%)
May 26, 2023 132.01 133.88 132.01 132.68 29,358 +0.98(+0.75%)
May 25, 2023 133.71 133.91 131.48 131.69 45,456 -1.84(-1.38%)
May 24, 2023 134.48 134.48 132.80 133.53 28,426 -2.15(-1.58%)
May 23, 2023 135.49 137.86 134.98 135.68 26,884 -0.38(-0.28%)
May 22, 2023 137.51 138.30 135.45 136.06 33,003 -1.05(-0.77%)
May 19, 2023 137.94 139.15 135.72 137.11 50,538 +0.51(+0.37%)
May 18, 2023 132.58 137.04 132.37 136.61 51,997 +3.74(+2.81%)
May 17, 2023 131.43 133.64 130.44 132.87 49,774 +2.69(+2.06%)
May 16, 2023 131.52 132.48 130.03 130.19 49,277 -2.82(-2.12%)
May 15, 2023 126.58 133.23 126.58 133.01 71,660 +7.73(+6.17%)
May 12, 2023 125.15 125.73 122.49 125.27 46,598 -0.07(-0.05%)
May 11, 2023 119.86 127.43 119.63 125.34 66,665 +5.03(+4.18%)
May 10, 2023 126.19 129.42 120.07 120.31 150,510 -5.85(-4.63%)
May 09, 2023 125.40 127.37 124.36 126.16 131,110 -0.39(-0.31%)
May 08, 2023 126.55 127.13 125.89 126.55 39,281 +0.19(+0.15%)
May 05, 2023 125.65 126.87 124.93 126.36 37,234 +2.90(+2.35%)
May 04, 2023 122.08 124.11 121.20 123.46 64,813 -0.02(-0.02%)
May 03, 2023 125.65 127.58 123.28 123.48 50,010 -2.06(-1.64%)
May 02, 2023 128.12 128.12 124.87 125.55 56,799 -3.55(-2.75%)
May 01, 2023 129.37 131.34 128.53 129.10 50,037 -0.58(-0.45%)
Apr 28, 2023 128.35 130.37 128.35 129.68 48,851 +0.19(+0.15%)
Apr 27, 2023 128.46 129.78 128.46 129.49 33,621 +1.12(+0.87%)
Apr 26, 2023 127.54 129.37 127.45 128.37 44,720 -0.67(-0.52%)
Apr 25, 2023 130.28 131.45 128.97 129.04 56,333 -2.54(-1.93%)
Apr 24, 2023 131.75 133.64 131.50 131.58 42,912 -0.61(-0.46%)
Apr 21, 2023 131.66 133.37 130.82 132.19 53,415 +0.47(+0.35%)
Apr 20, 2023 132.91 132.99 131.31 131.72 63,556 -2.40(-1.79%)
Apr 19, 2023 130.36 134.16 129.13 134.13 103,095 +3.75(+2.88%)
Apr 18, 2023 129.61 130.39 128.73 130.37 43,902 +1.05(+0.81%)
Apr 17, 2023 127.45 129.40 126.86 129.32 41,871 +1.82(+1.43%)
Apr 14, 2023 128.67 129.61 127.13 127.50 40,144 -0.23(-0.18%)
Apr 13, 2023 127.77 128.95 126.94 127.73 54,667 +0.25(+0.20%)
Apr 12, 2023 128.60 128.95 127.19 127.48 57,516 -0.26(-0.21%)
Apr 11, 2023 128.82 129.98 127.62 127.74 73,010 -0.62(-0.49%)
Apr 10, 2023 129.21 130.50 127.78 128.37 150,215 -1.12(-0.86%)
Apr 06, 2023 126.74 130.27 125.08 129.49 74,437 +2.80(+2.21%)
Apr 05, 2023 126.43 127.87 126.04 126.68 80,310 -1.13(-0.88%)
Apr 04, 2023 130.38 130.38 126.48 127.81 71,924 -1.77(-1.37%)
Apr 03, 2023 130.15 132.32 127.52 129.58 83,299 +0.00(+0.00%)
Mar 31, 2023 128.15 130.25 126.36 129.58 102,362 +2.66(+2.09%)
Mar 30, 2023 129.47 131.24 126.14 126.93 104,804 -1.78(-1.38%)
Mar 29, 2023 126.35 129.00 125.13 128.71 79,588 +5.40(+4.38%)
Mar 28, 2023 124.26 124.86 122.59 123.31 77,122 -1.11(-0.89%)
Mar 27, 2023 124.09 125.47 122.83 124.42 52,646 +2.46(+2.02%)
Mar 24, 2023 119.55 122.51 118.79 121.95 57,091 +0.69(+0.57%)
Mar 23, 2023 122.18 124.28 120.53 121.26 114,804 -0.55(-0.45%)
Mar 22, 2023 127.63 127.63 121.80 121.81 123,734 -5.53(-4.34%)
Mar 21, 2023 126.23 129.69 126.23 127.33 133,237 +3.64(+2.94%)
Mar 20, 2023 124.86 126.71 123.39 123.70 83,834 +0.97(+0.79%)
Mar 17, 2023 126.17 127.40 120.16 122.72 300,111 -4.93(-3.86%)
Mar 16, 2023 120.47 129.35 119.28 127.66 154,598 +5.14(+4.19%)
Mar 15, 2023 120.63 123.78 119.75 122.52 106,955 -1.96(-1.57%)
Mar 14, 2023 126.48 128.36 122.81 124.47 93,562 +2.92(+2.40%)
Mar 13, 2023 121.20 126.18 118.06 121.55 149,682 -4.05(-3.23%)
Mar 10, 2023 128.84 129.89 123.75 125.60 115,704 -4.81(-3.69%)
Mar 09, 2023 137.58 137.84 130.33 130.42 133,408 -7.47(-5.41%)
Mar 08, 2023 138.78 140.18 137.09 137.88 88,469 -0.41(-0.30%)
Mar 07, 2023 141.53 141.96 137.77 138.30 82,437 -3.69(-2.60%)
Mar 06, 2023 142.29 144.09 141.15 141.99 79,177 -0.29(-0.20%)
Mar 03, 2023 140.97 143.25 139.83 142.28 48,518 +2.28(+1.63%)
Mar 02, 2023 139.22 140.98 138.07 140.00 80,790 +0.07(+0.05%)
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.