Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 137.20 141.14 135.99 139.94 68,524 +3.10(+2.26%)
Feb 28, 2023 136.75 139.38 135.67 136.84 129,334 +0.55(+0.40%)
Feb 27, 2023 136.92 138.78 134.93 136.29 103,347 +0.20(+0.15%)
Feb 24, 2023 130.80 136.88 127.89 136.09 135,553 +5.34(+4.09%)
Feb 23, 2023 130.25 132.96 129.55 130.75 83,599 -1.45(-1.09%)
Feb 22, 2023 132.04 133.46 131.24 132.19 64,508 +0.45(+0.34%)
Feb 21, 2023 133.06 133.81 131.38 131.74 67,033 -2.77(-2.06%)
Feb 17, 2023 133.75 135.15 132.66 134.51 61,043 +1.13(+0.85%)
Feb 16, 2023 132.70 135.40 130.03 133.38 48,183 -0.80(-0.60%)
Feb 15, 2023 130.97 135.03 130.71 134.18 58,589 +1.86(+1.41%)
Feb 14, 2023 133.31 134.69 131.90 132.32 58,223 -1.41(-1.05%)
Feb 13, 2023 133.47 134.24 132.79 133.73 42,220 -0.05(-0.04%)
Feb 10, 2023 130.80 134.28 130.32 133.77 52,527 +2.70(+2.06%)
Feb 09, 2023 131.17 132.43 129.96 131.07 68,220 +0.37(+0.28%)
Feb 08, 2023 130.62 132.02 130.05 130.71 43,582 -1.31(-0.99%)
Feb 07, 2023 128.75 132.30 128.22 132.02 61,075 +2.39(+1.85%)
Feb 06, 2023 129.22 130.67 128.06 129.63 51,256 -0.33(-0.25%)
Feb 03, 2023 128.46 131.15 127.84 129.95 55,850 +1.14(+0.88%)
Feb 02, 2023 128.21 129.69 127.92 128.82 52,130 +0.71(+0.56%)
Feb 01, 2023 128.16 130.16 126.62 128.10 61,852 -0.16(-0.13%)
Jan 31, 2023 123.62 128.27 123.62 128.27 64,666 +4.38(+3.53%)
Jan 30, 2023 127.13 127.93 123.77 123.89 63,061 -3.66(-2.87%)
Jan 27, 2023 127.25 129.97 127.25 127.54 83,431 -0.47(-0.37%)
Jan 26, 2023 127.84 129.74 125.91 128.01 87,131 +1.42(+1.12%)
Jan 25, 2023 120.94 126.74 120.03 126.60 60,647 +5.05(+4.16%)
Jan 24, 2023 121.35 122.56 120.68 121.54 38,481 -1.07(-0.87%)
Jan 23, 2023 120.35 123.39 119.38 122.61 50,413 +3.07(+2.57%)
Jan 20, 2023 118.39 119.83 116.89 119.55 53,567 +2.07(+1.76%)
Jan 19, 2023 115.28 117.49 114.24 117.48 58,074 +1.39(+1.20%)
Jan 18, 2023 117.69 118.38 115.88 116.09 64,641 -2.13(-1.80%)
Jan 17, 2023 121.16 121.30 118.07 118.22 75,786 -2.16(-1.80%)
Jan 13, 2023 119.33 121.41 118.04 120.39 62,158 +0.08(+0.06%)
Jan 12, 2023 119.20 122.05 118.61 120.31 57,349 +1.32(+1.11%)
Jan 11, 2023 116.68 120.16 115.51 118.99 152,008 +3.12(+2.69%)
Jan 10, 2023 113.88 115.91 113.77 115.87 60,096 +1.52(+1.32%)
Jan 09, 2023 116.70 117.75 114.12 114.36 48,162 -2.12(-1.82%)
Jan 06, 2023 111.96 117.54 111.23 116.48 74,303 +5.75(+5.19%)
Jan 05, 2023 111.26 111.26 108.92 110.73 51,255 -0.81(-0.73%)
Jan 04, 2023 109.53 112.87 109.53 111.54 53,612 +2.03(+1.85%)
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.