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 (%)
May 31, 2022 96.56 98.45 96.03 98.44 54,171 +1.18(+1.21%)
May 27, 2022 96.16 98.51 96.16 97.26 23,015 +0.09(+0.10%)
May 26, 2022 97.54 98.19 96.91 97.17 16,210 +0.83(+0.87%)
May 25, 2022 96.75 97.55 95.72 96.33 19,388 +0.34(+0.35%)
May 24, 2022 92.91 96.45 92.74 96.00 22,804 +1.20(+1.27%)
May 23, 2022 94.67 96.06 93.75 94.80 23,289 +1.91(+2.06%)
May 20, 2022 95.33 95.33 91.26 92.88 25,398 -1.95(-2.06%)
May 19, 2022 95.01 95.42 93.81 94.83 40,952 -0.51(-0.53%)
May 18, 2022 98.10 98.10 94.73 95.34 33,620 -3.56(-3.60%)
May 17, 2022 96.40 98.90 96.40 98.90 29,784 +3.35(+3.50%)
May 16, 2022 94.91 96.49 94.12 95.56 27,932 +1.22(+1.29%)
May 13, 2022 94.67 95.40 93.30 94.34 31,944 +0.34(+0.36%)
May 12, 2022 94.89 95.42 92.24 94.00 40,426 -1.70(-1.77%)
May 11, 2022 96.97 97.23 95.30 95.70 30,271 -0.37(-0.38%)
May 10, 2022 98.49 99.09 96.06 96.06 37,647 -2.09(-2.13%)
May 09, 2022 98.65 100.08 97.47 98.15 36,055 -1.72(-1.73%)
May 06, 2022 99.73 100.01 98.46 99.88 36,343 +0.41(+0.41%)
May 05, 2022 101.23 101.23 97.17 99.46 41,396 -0.24(-0.24%)
May 04, 2022 96.68 100.09 96.68 99.71 25,211 +2.21(+2.27%)
May 03, 2022 96.66 98.01 96.00 97.50 24,594 +1.31(+1.36%)
May 02, 2022 95.59 97.31 94.59 96.18 35,536 +0.16(+0.17%)
Apr 29, 2022 98.15 98.71 95.37 96.02 36,579 -2.77(-2.80%)
Apr 28, 2022 96.83 99.26 94.90 98.79 33,511 +3.19(+3.33%)
Apr 27, 2022 96.01 97.12 95.47 95.60 24,059 -0.51(-0.53%)
Apr 26, 2022 97.50 97.68 96.08 96.11 27,466 -2.67(-2.70%)
Apr 25, 2022 98.53 99.27 97.00 98.78 25,078 -0.25(-0.26%)
Apr 22, 2022 102.33 102.33 98.89 99.03 25,103 -3.45(-3.37%)
Apr 21, 2022 106.81 106.81 101.86 102.48 29,281 -2.68(-2.55%)
Apr 20, 2022 105.40 107.40 104.80 105.17 22,784 +0.46(+0.44%)
Apr 19, 2022 102.60 105.16 102.60 104.70 18,334 +2.20(+2.15%)
Apr 18, 2022 102.63 103.41 101.86 102.50 22,767 -0.25(-0.25%)
Apr 14, 2022 102.51 103.46 102.18 102.75 24,263 +0.50(+0.49%)
Apr 13, 2022 101.11 102.66 101.11 102.26 24,402 +0.38(+0.38%)
Apr 12, 2022 103.59 104.56 101.33 101.87 20,057 -1.33(-1.29%)
Apr 11, 2022 102.18 104.42 102.18 103.20 38,392 +1.12(+1.10%)
Apr 08, 2022 101.20 102.10 99.71 102.08 27,454 +1.65(+1.64%)
Apr 07, 2022 100.14 100.53 97.66 100.43 42,409 +0.98(+0.99%)
Apr 06, 2022 100.27 101.25 99.13 99.45 24,559 -1.52(-1.50%)
Apr 05, 2022 103.02 103.12 100.76 100.97 22,685 -2.39(-2.31%)
Apr 04, 2022 102.41 104.47 101.36 103.36 41,091 -0.08(-0.07%)
Apr 01, 2022 103.05 103.84 100.84 103.43 38,929 +1.73(+1.71%)
Mar 31, 2022 103.22 105.48 101.70 101.70 31,872 -2.41(-2.31%)
Mar 30, 2022 105.49 107.28 103.70 104.11 37,743 -1.66(-1.57%)
Mar 29, 2022 106.24 107.74 104.70 105.77 73,381 +0.06(+0.05%)
Mar 28, 2022 108.75 108.75 103.66 105.71 82,808 -4.06(-3.70%)
Mar 25, 2022 108.39 111.19 108.39 109.77 18,926 +0.75(+0.69%)
Mar 24, 2022 108.20 109.74 108.19 109.02 26,919 +1.03(+0.96%)
Mar 23, 2022 110.77 111.31 107.82 107.99 41,455 -4.19(-3.74%)
Mar 22, 2022 114.07 115.53 112.07 112.18 50,988 -0.32(-0.28%)
Mar 21, 2022 112.97 114.45 110.66 112.50 82,114 +0.68(+0.61%)
Mar 18, 2022 115.47 115.47 111.00 111.81 176,441 -3.48(-3.02%)
Mar 17, 2022 118.61 118.61 114.49 115.29 44,134 -4.32(-3.61%)
Mar 16, 2022 120.68 121.90 118.68 119.61 37,600 -0.85(-0.71%)
Mar 15, 2022 120.61 120.84 117.83 120.46 54,373 +0.67(+0.56%)
Mar 14, 2022 116.54 120.13 115.82 119.79 58,626 +5.13(+4.47%)
Mar 11, 2022 113.67 115.27 113.51 114.66 42,160 +2.77(+2.48%)
Mar 10, 2022 110.36 110.27 111.89 29,103 -0.13(-0.12%)
Mar 09, 2022 110.68 113.19 110.34 112.02 39,362 +4.23(+3.92%)
Mar 08, 2022 107.45 110.33 106.97 107.79 29,446 +0.51(+0.48%)
Mar 07, 2022 109.80 109.80 107.11 107.28 32,425 -2.69(-2.45%)
Mar 04, 2022 111.97 112.58 109.04 109.97 23,486 -3.87(-3.40%)
Mar 03, 2022 112.61 114.55 112.42 113.84 25,676 -0.11(-0.10%)
Mar 02, 2022 109.89 114.23 109.06 113.95 26,547 +5.16(+4.74%)
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.