Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

195.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.