Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	130.00	132.17	127.38	129.44	83,392	+0.00(+0.00%)
Mar 31, 2023	128.01	130.11	126.22	129.44	102,477	+2.65(+2.09%)
Mar 30, 2023	129.32	131.09	126.00	126.78	104,922	-1.78(-1.38%)
Mar 29, 2023	126.21	128.85	124.99	128.56	79,678	+5.39(+4.38%)
Mar 28, 2023	124.12	124.72	122.45	123.17	77,209	-1.11(-0.89%)
Mar 27, 2023	123.95	125.33	122.69	124.28	52,706	+2.46(+2.02%)
Mar 24, 2023	119.42	122.37	118.66	121.82	57,155	+0.69(+0.57%)
Mar 23, 2023	122.04	124.14	120.40	121.13	114,933	-0.54(-0.45%)
Mar 22, 2023	127.48	127.48	121.66	121.67	123,873	-5.52(-4.34%)
Mar 21, 2023	126.08	129.54	126.08	127.19	133,387	+3.63(+2.94%)
Mar 20, 2023	124.72	126.57	123.25	123.56	83,928	+0.97(+0.79%)
Mar 17, 2023	126.03	127.26	120.02	122.59	300,448	-4.93(-3.86%)
Mar 16, 2023	120.33	129.20	119.15	127.51	154,771	+5.13(+4.19%)
Mar 15, 2023	120.50	123.64	119.61	122.38	107,075	-1.95(-1.57%)
Mar 14, 2023	126.34	128.22	122.67	124.33	93,668	+2.92(+2.40%)
Mar 13, 2023	121.07	126.04	117.93	121.42	149,850	-4.05(-3.23%)
Mar 10, 2023	128.70	129.74	123.61	125.46	115,834	-4.81(-3.69%)
Mar 09, 2023	137.43	137.68	130.18	130.27	133,558	-7.46(-5.41%)
Mar 08, 2023	138.62	140.02	136.94	137.73	88,569	-0.41(-0.30%)
Mar 07, 2023	141.37	141.80	137.62	138.14	82,530	-3.69(-2.60%)
Mar 06, 2023	142.13	143.92	140.99	141.83	79,266	-0.29(-0.20%)
Mar 03, 2023	140.81	143.09	139.68	142.12	48,572	+2.27(+1.63%)
Mar 02, 2023	139.07	140.82	137.91	139.85	80,880	+0.07(+0.05%)
Mar 01, 2023	137.04	140.98	135.84	139.78	68,601	+3.09(+2.26%)
Feb 28, 2023	136.59	139.22	135.52	136.69	129,479	+0.55(+0.40%)
Feb 27, 2023	136.76	138.62	134.78	136.14	103,463	+0.20(+0.15%)
Feb 24, 2023	130.66	136.73	127.75	135.94	135,705	+5.34(+4.09%)
Feb 23, 2023	130.11	132.81	129.40	130.60	83,693	-1.44(-1.09%)
Feb 22, 2023	131.89	133.31	131.09	132.04	64,580	+0.45(+0.34%)
Feb 21, 2023	132.91	133.66	131.23	131.59	67,108	-2.76(-2.06%)
Feb 17, 2023	133.60	135.00	132.51	134.36	61,112	+1.13(+0.85%)
Feb 16, 2023	132.55	135.25	129.88	133.23	48,237	-0.80(-0.60%)
Feb 15, 2023	130.82	134.88	130.56	134.03	58,655	+1.86(+1.41%)
Feb 14, 2023	133.16	134.54	131.75	132.17	58,289	-1.41(-1.05%)
Feb 13, 2023	133.31	134.09	132.65	133.58	42,268	-0.05(-0.04%)
Feb 10, 2023	130.66	134.13	130.17	133.62	52,586	+2.70(+2.06%)
Feb 09, 2023	131.02	132.28	129.82	130.93	68,297	+0.37(+0.28%)
Feb 08, 2023	130.47	131.88	129.90	130.56	43,631	-1.31(-0.99%)
Feb 07, 2023	128.60	132.15	128.07	131.87	61,144	+2.39(+1.85%)
Feb 06, 2023	129.08	130.52	127.92	129.48	51,313	-0.33(-0.25%)
Feb 03, 2023	128.31	131.00	127.70	129.81	55,913	+1.14(+0.88%)
Feb 02, 2023	128.06	129.54	127.78	128.67	52,188	+0.71(+0.56%)
Feb 01, 2023	128.02	130.01	126.47	127.96	61,921	-0.16(-0.13%)
Jan 31, 2023	123.48	128.12	123.48	128.12	64,739	+4.38(+3.54%)
Jan 30, 2023	126.98	127.78	123.63	123.75	63,132	-3.65(-2.87%)
Jan 27, 2023	127.11	129.83	127.11	127.40	83,525	-0.47(-0.37%)
Jan 26, 2023	127.70	129.60	125.77	127.87	87,229	+1.42(+1.12%)
Jan 25, 2023	120.80	126.60	119.89	126.45	60,715	+5.05(+4.16%)
Jan 24, 2023	121.21	122.42	120.55	121.41	38,524	-1.07(-0.87%)
Jan 23, 2023	120.21	123.25	119.25	122.48	50,470	+3.06(+2.57%)
Jan 20, 2023	118.25	119.69	116.76	119.41	53,627	+2.06(+1.76%)
Jan 19, 2023	115.15	117.36	114.11	117.35	58,139	+1.39(+1.20%)
Jan 18, 2023	117.56	118.25	115.75	115.96	64,714	-2.13(-1.80%)
Jan 17, 2023	121.02	121.17	117.94	118.09	75,871	-2.16(-1.80%)
Jan 13, 2023	119.20	121.27	117.91	120.25	62,228	+0.08(+0.06%)
Jan 12, 2023	119.06	121.92	118.48	120.17	57,414	+1.32(+1.11%)
Jan 11, 2023	116.55	120.03	115.38	118.85	152,179	+3.11(+2.69%)
Jan 10, 2023	113.76	115.78	113.64	115.74	60,163	+1.51(+1.32%)
Jan 09, 2023	116.57	117.62	114.00	114.23	48,217	-2.12(-1.82%)
Jan 06, 2023	111.84	117.41	111.11	116.35	74,387	+5.74(+5.19%)
Jan 05, 2023	111.14	111.14	108.79	110.61	51,312	-0.81(-0.73%)
Jan 04, 2023	109.41	112.74	109.41	111.41	53,672	+2.02(+1.85%)
Jan 03, 2023	109.69	110.09	108.37	109.39	51,109	+0.79(+0.73%)
Dec 30, 2022	108.88	109.42	108.03	108.60	40,421	-0.75(-0.69%)
Dec 29, 2022	108.47	110.26	107.34	109.35	48,389	+2.13(+1.99%)
Dec 28, 2022	109.92	110.09	107.22	107.22	65,011	-2.10(-1.92%)
Dec 27, 2022	110.84	111.33	108.98	109.32	45,661	-0.51(-0.47%)
Dec 23, 2022	110.41	111.17	108.81	109.83	41,867	+0.18(+0.17%)
Dec 22, 2022	111.34	111.67	107.72	109.65	105,578	-1.17(-1.06%)
Dec 21, 2022	112.05	112.75	110.46	110.83	72,936	-0.31(-0.28%)
Dec 20, 2022	110.84	112.29	107.99	111.14	36,942	+0.89(+0.80%)
Dec 19, 2022	110.97	112.82	109.40	110.25	49,162	-0.78(-0.70%)
Dec 16, 2022	109.44	111.86	109.33	111.03	81,315	-0.18(-0.16%)
Dec 15, 2022	111.06	112.68	110.30	111.21	48,659	-1.82(-1.61%)
Dec 14, 2022	115.60	116.65	111.92	113.03	48,475	-2.84(-2.45%)
Dec 13, 2022	117.95	117.95	114.35	115.88	59,808	+1.07(+0.93%)
Dec 12, 2022	114.23	115.62	113.50	114.81	33,144	+0.99(+0.87%)
Dec 09, 2022	113.28	114.75	112.69	113.82	43,324	-0.71(-0.62%)
Dec 08, 2022	114.72	115.98	113.01	114.53	39,588	+0.97(+0.86%)
Dec 07, 2022	114.94	116.11	113.06	113.55	41,242	-2.78(-2.39%)
Dec 06, 2022	114.75	116.74	113.64	116.33	39,360	+0.70(+0.60%)
Dec 05, 2022	118.82	118.82	115.23	115.64	32,177	-4.10(-3.43%)
Dec 02, 2022	117.85	120.77	117.85	119.74	25,859	+0.24(+0.20%)
Dec 01, 2022	120.70	121.12	119.33	119.50	28,282	-0.81(-0.68%)
Nov 30, 2022	119.87	121.17	117.35	120.31	48,811	+1.02(+0.86%)
Nov 29, 2022	120.08	120.80	118.79	119.29	28,103	+0.02(+0.02%)
Nov 28, 2022	119.17	119.94	118.63	119.27	30,053	-1.97(-1.62%)
Nov 25, 2022	120.55	122.25	119.77	121.24	18,654	+1.17(+0.98%)
Nov 23, 2022	120.36	120.73	119.46	120.06	24,603	+0.08(+0.06%)
Nov 22, 2022	119.88	120.96	119.33	119.99	30,745	-0.39(-0.33%)
Nov 21, 2022	117.94	120.72	117.82	120.38	26,778	+1.65(+1.39%)
Nov 18, 2022	119.42	119.42	117.30	118.72	33,983	+0.87(+0.74%)
Nov 17, 2022	117.88	118.04	115.85	117.85	26,679	-0.28(-0.23%)
Nov 16, 2022	118.42	118.47	115.59	118.13	24,326	+0.30(+0.25%)
Nov 15, 2022	118.05	119.22	116.47	117.83	40,496	+1.59(+1.37%)
Nov 14, 2022	115.55	117.98	115.42	116.25	26,815	+0.09(+0.07%)
Nov 11, 2022	117.20	118.41	114.19	116.16	38,950	-0.93(-0.79%)
Nov 10, 2022	114.32	118.28	113.22	117.09	63,273	+6.67(+6.04%)
Nov 09, 2022	112.53	113.61	110.19	110.42	28,910	-1.76(-1.57%)
Nov 08, 2022	108.50	113.58	108.22	112.18	51,215	+2.33(+2.12%)
Nov 07, 2022	109.75	110.90	108.92	109.84	36,213	-0.41(-0.37%)
Nov 04, 2022	110.34	110.70	108.21	110.25	14,578	+1.65(+1.52%)
Nov 03, 2022	107.42	109.69	106.73	108.60	15,395	-0.33(-0.30%)
Nov 02, 2022	110.99	112.62	108.79	108.92	27,961	-2.87(-2.57%)
Nov 01, 2022	110.97	112.78	110.58	111.79	53,616	+1.66(+1.51%)
Oct 31, 2022	109.14	111.34	108.67	110.13	34,599	+0.71(+0.65%)
Oct 28, 2022	107.14	110.32	107.14	109.42	54,925	+2.27(+2.11%)
Oct 27, 2022	106.92	110.60	106.86	107.16	40,585	+1.49(+1.41%)
Oct 26, 2022	106.33	106.56	105.09	105.67	20,828	+0.43(+0.41%)
Oct 25, 2022	102.07	105.90	101.96	105.23	31,031	+2.64(+2.57%)
Oct 24, 2022	103.82	103.82	102.44	102.60	27,377	-0.37(-0.36%)
Oct 21, 2022	100.95	103.22	100.35	102.97	24,854	+2.54(+2.53%)
Oct 20, 2022	102.45	103.35	100.32	100.43	23,474	-1.50(-1.47%)
Oct 19, 2022	101.59	103.24	100.11	101.93	29,497	-0.92(-0.89%)
Oct 18, 2022	103.61	104.00	102.51	102.84	27,974	+0.25(+0.24%)
Oct 17, 2022	102.46	103.17	101.70	102.60	37,104	+2.35(+2.35%)
Oct 14, 2022	102.96	104.58	100.10	100.25	36,177	-2.42(-2.36%)
Oct 13, 2022	96.48	102.66	96.48	102.66	35,638	+4.32(+4.39%)
Oct 12, 2022	97.46	98.67	96.26	98.34	34,851	+1.20(+1.24%)
Oct 11, 2022	96.65	98.10	95.61	97.14	20,645	+0.15(+0.16%)
Oct 10, 2022	97.14	97.94	96.58	96.98	15,929	+0.32(+0.33%)
Oct 07, 2022	98.72	99.56	95.98	96.67	29,817	-2.02(-2.04%)
Oct 06, 2022	99.26	100.39	98.08	98.69	34,749	-1.08(-1.08%)
Oct 05, 2022	99.97	100.45	98.62	99.77	24,791	-1.67(-1.65%)
Oct 04, 2022	97.76	101.98	97.56	101.44	30,442	+4.74(+4.90%)
Oct 03, 2022	95.88	96.92	93.92	96.70	32,915	+1.92(+2.03%)
Sep 30, 2022	94.56	96.61	94.16	94.78	42,599	+0.75(+0.79%)
Sep 29, 2022	99.04	99.04	93.46	94.03	42,800	-3.31(-3.40%)
Sep 28, 2022	97.49	98.65	96.88	97.34	41,327	+0.86(+0.89%)
Sep 27, 2022	99.36	99.39	96.39	96.48	37,001	-1.86(-1.90%)
Sep 26, 2022	99.42	100.21	98.30	98.34	29,520	-0.65(-0.66%)
Sep 23, 2022	100.35	101.30	97.74	98.99	31,219	-3.58(-3.49%)
Sep 22, 2022	102.62	103.80	99.63	102.57	41,386	-0.80(-0.78%)
Sep 21, 2022	103.26	106.35	103.03	103.37	44,769	+1.14(+1.11%)
Sep 20, 2022	101.99	102.23	99.94	102.23	34,556	-1.04(-1.01%)
Sep 19, 2022	99.25	103.28	99.25	103.28	30,184	+2.88(+2.87%)
Sep 16, 2022	99.91	101.16	98.45	100.40	59,132	-0.12(-0.11%)
Sep 15, 2022	99.42	100.87	98.97	100.51	35,614	+1.15(+1.15%)
Sep 14, 2022	98.50	99.37	97.50	99.37	31,546	+0.94(+0.95%)
Sep 13, 2022	101.13	101.13	98.20	98.43	29,395	-3.50(-3.43%)
Sep 12, 2022	101.30	101.92	100.58	101.92	23,342	+1.08(+1.07%)
Sep 09, 2022	101.78	102.83	100.51	100.84	18,639	-0.55(-0.54%)
Sep 08, 2022	100.94	102.35	100.88	101.39	19,251	-0.52(-0.51%)
Sep 07, 2022	100.60	102.22	100.45	101.91	28,061	+1.20(+1.19%)
Sep 06, 2022	102.25	102.25	100.47	100.71	25,279	-1.76(-1.72%)
Sep 02, 2022	103.18	105.15	102.16	102.47	19,684	-0.71(-0.69%)
Sep 01, 2022	103.21	103.69	101.83	103.18	26,282	-0.29(-0.28%)
Aug 31, 2022	105.37	105.37	103.26	103.48	31,990	-1.00(-0.96%)
Aug 30, 2022	105.57	105.57	103.42	104.48	23,783	-0.31(-0.30%)
Aug 29, 2022	104.83	105.88	103.92	104.79	17,849	-0.57(-0.54%)
Aug 26, 2022	109.03	109.03	105.31	105.36	21,339	-3.65(-3.35%)
Aug 25, 2022	107.70	109.12	107.70	109.01	18,170	+1.23(+1.14%)
Aug 24, 2022	107.04	108.06	106.58	107.78	24,550	+0.74(+0.69%)
Aug 23, 2022	106.80	107.63	106.43	107.04	26,320	-0.08(-0.08%)
Aug 22, 2022	107.16	107.87	106.23	107.12	31,039	-1.13(-1.04%)
Aug 19, 2022	109.71	109.71	107.30	108.25	43,853	-2.06(-1.87%)
Aug 18, 2022	110.62	110.62	109.23	110.32	24,104	+0.22(+0.20%)
Aug 17, 2022	109.02	110.53	108.53	110.10	24,016	-0.23(-0.21%)
Aug 16, 2022	108.68	110.55	108.45	110.33	26,985	+1.70(+1.56%)
Aug 15, 2022	108.92	109.71	108.38	108.63	28,364	-1.08(-0.98%)
Aug 12, 2022	107.97	109.95	107.20	109.71	26,184	+2.31(+2.15%)
Aug 11, 2022	106.43	107.91	105.91	107.40	17,898	+1.25(+1.18%)
Aug 10, 2022	107.11	107.89	106.13	106.15	23,957	+0.60(+0.57%)
Aug 09, 2022	104.74	106.02	103.46	105.55	25,538	+1.37(+1.32%)
Aug 08, 2022	103.58	105.31	102.98	104.18	27,626	+0.86(+0.83%)
Aug 05, 2022	101.93	104.47	101.93	103.32	18,151	+0.52(+0.51%)
Aug 04, 2022	102.17	102.80	101.20	102.80	26,186	-0.02(-0.02%)
Aug 03, 2022	100.32	103.29	99.98	102.81	20,326	+2.90(+2.90%)
Aug 02, 2022	100.65	101.39	99.49	99.92	35,374	-1.76(-1.73%)
Aug 01, 2022	103.89	104.67	101.49	101.68	46,073	-2.79(-2.67%)
Jul 29, 2022	103.25	105.37	103.25	104.47	34,095	+1.26(+1.22%)
Jul 28, 2022	101.86	103.64	101.71	103.21	34,160	+1.15(+1.12%)
Jul 27, 2022	98.76	102.65	98.76	102.07	50,907	+4.06(+4.15%)
Jul 26, 2022	98.02	98.67	97.51	98.00	17,633	+0.06(+0.06%)
Jul 25, 2022	96.83	98.23	96.64	97.95	35,912	+2.64(+2.77%)
Jul 22, 2022	95.80	96.16	94.48	95.30	27,785	-0.84(-0.88%)
Jul 21, 2022	95.68	96.33	94.73	96.15	20,412	-0.56(-0.58%)
Jul 20, 2022	94.79	96.85	94.74	96.70	44,801	+1.15(+1.20%)
Jul 19, 2022	93.26	96.39	93.23	95.56	37,896	+2.96(+3.20%)
Jul 18, 2022	92.74	93.90	91.90	92.59	24,409	+1.17(+1.28%)
Jul 15, 2022	90.17	91.83	90.08	91.42	40,429	+2.97(+3.36%)
Jul 14, 2022	88.91	89.08	87.55	88.44	28,773	-2.11(-2.33%)
Jul 13, 2022	91.31	91.31	89.69	90.56	34,165	-1.12(-1.22%)
Jul 12, 2022	91.88	93.97	91.47	91.67	18,076	-0.35(-0.38%)
Jul 11, 2022	92.47	92.97	91.88	92.03	22,402	-0.93(-1.00%)
Jul 08, 2022	92.74	93.40	91.51	92.95	23,280	+0.02(+0.02%)
Jul 07, 2022	92.93	93.92	92.38	92.93	24,424	+0.86(+0.94%)
Jul 06, 2022	93.21	93.21	91.14	92.07	21,870	-0.49(-0.53%)
Jul 05, 2022	91.99	92.68	90.40	92.56	29,525	-1.08(-1.15%)
Jul 01, 2022	91.61	93.66	90.42	93.64	46,504	+1.15(+1.24%)
Jun 30, 2022	90.67	92.60	89.78	92.50	33,624	+1.11(+1.21%)
Jun 29, 2022	91.63	91.87	90.77	91.39	27,536	-0.39(-0.42%)
Jun 28, 2022	94.00	94.18	91.78	91.78	20,552	-1.05(-1.13%)
Jun 27, 2022	94.19	94.19	92.21	92.83	30,630	-0.27(-0.30%)
Jun 24, 2022	92.27	94.02	92.27	93.11	49,035	+1.27(+1.38%)
Jun 23, 2022	91.19	93.77	90.59	91.84	33,310	+0.60(+0.65%)
Jun 22, 2022	89.59	92.42	89.54	91.24	35,111	+0.17(+0.19%)
Jun 21, 2022	89.58	91.87	89.58	91.07	48,489	+2.38(+2.68%)
Jun 17, 2022	86.55	90.09	86.44	88.69	101,276	+2.77(+3.22%)
Jun 16, 2022	87.48	87.70	85.61	85.92	42,613	-3.00(-3.38%)
Jun 15, 2022	87.85	89.85	87.50	88.93	34,543	+2.14(+2.47%)
Jun 14, 2022	86.20	87.37	85.72	86.79	48,316	+0.57(+0.66%)
Jun 13, 2022	88.80	88.80	85.30	86.22	48,068	-3.05(-3.41%)
Jun 10, 2022	91.87	91.87	89.26	89.27	29,599	-3.58(-3.86%)
Jun 09, 2022	93.42	93.95	92.58	92.85	29,589	-2.70(-2.83%)
Jun 08, 2022	97.54	97.54	94.14	95.55	31,280	-2.19(-2.24%)
Jun 07, 2022	96.11	98.05	95.96	97.74	30,074	+0.47(+0.48%)
Jun 06, 2022	96.61	98.53	96.61	97.27	15,860	+1.07(+1.11%)
Jun 03, 2022	97.50	97.50	95.96	96.20	16,349	-2.47(-2.51%)
Jun 02, 2022	98.78	99.42	96.98	98.68	33,968	+0.23(+0.23%)

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.

Federal Agricultural Mortgage Corp (NY: AGM )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Federal Agricultural Mortgage Corp (NY: AGM )

Historical Prices

Sections

Services

Poteau Daily News