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 (%)
Feb 26, 2021 77.25 81.70 76.56 77.69 88,148 +1.31(+1.71%)
Feb 25, 2021 76.52 77.49 75.35 76.38 51,443 -0.29(-0.38%)
Feb 24, 2021 75.61 76.95 75.07 76.67 54,948 +1.54(+2.05%)
Feb 23, 2021 76.20 77.88 74.96 75.13 42,923 -1.42(-1.86%)
Feb 22, 2021 74.43 77.28 74.32 76.55 59,161 +1.69(+2.26%)
Feb 19, 2021 76.24 76.37 73.66 74.86 42,520 -1.18(-1.55%)
Feb 18, 2021 75.28 76.54 75.20 76.04 65,207 +0.38(+0.50%)
Feb 17, 2021 74.77 76.02 74.77 75.66 49,307 +0.42(+0.56%)
Feb 16, 2021 76.26 76.51 75.07 75.24 39,093 -0.51(-0.68%)
Feb 12, 2021 75.33 76.28 74.78 75.75 35,192 +0.42(+0.56%)
Feb 11, 2021 74.47 75.85 74.37 75.33 77,257 +1.04(+1.41%)
Feb 10, 2021 73.94 75.10 73.19 74.28 73,542 -0.06(-0.08%)
Feb 09, 2021 73.90 74.53 73.31 74.35 40,628 +0.11(+0.15%)
Feb 08, 2021 72.83 74.60 72.83 74.24 64,073 +2.15(+2.99%)
Feb 05, 2021 70.73 72.40 70.44 72.09 62,947 +1.97(+2.81%)
Feb 04, 2021 68.86 70.11 68.86 70.11 39,841 +0.88(+1.27%)
Feb 03, 2021 70.03 70.07 68.20 69.23 57,015 -0.83(-1.18%)
Feb 02, 2021 70.86 70.86 69.71 70.06 49,637 +0.07(+0.10%)
Feb 01, 2021 68.76 70.28 68.59 69.99 41,630 +1.53(+2.24%)
Jan 29, 2021 68.88 69.34 68.40 68.46 40,410 -0.75(-1.08%)
Jan 28, 2021 69.20 69.35 68.40 69.20 44,010 +0.80(+1.17%)
Jan 27, 2021 69.68 69.68 67.11 68.40 48,850 -1.99(-2.83%)
Jan 26, 2021 71.51 71.51 69.75 70.39 26,794 -0.92(-1.29%)
Jan 25, 2021 70.83 71.59 69.37 71.31 35,684 -0.30(-0.42%)
Jan 22, 2021 71.11 71.87 70.71 71.61 33,527 -0.32(-0.45%)
Jan 21, 2021 70.74 72.18 69.58 71.93 41,137 +1.20(+1.69%)
Jan 20, 2021 72.19 72.29 70.23 70.74 44,180 -1.12(-1.55%)
Jan 19, 2021 72.81 72.91 71.45 71.85 44,699 -0.59(-0.82%)
Jan 15, 2021 71.38 72.49 70.48 72.45 45,517 +0.06(+0.09%)
Jan 14, 2021 70.58 72.45 70.58 72.38 56,877 +2.26(+3.22%)
Jan 13, 2021 72.93 73.10 69.39 70.12 45,432 -2.95(-4.03%)
Jan 12, 2021 72.40 73.14 71.90 73.07 50,892 +0.86(+1.18%)
Jan 11, 2021 70.42 72.50 70.39 72.21 46,624 +1.81(+2.57%)
Jan 08, 2021 71.58 71.58 69.34 70.40 32,195 -0.81(-1.14%)
Jan 07, 2021 73.13 73.74 70.78 71.21 45,588 -1.34(-1.85%)
Jan 06, 2021 70.38 74.82 70.38 72.56 119,992 +3.97(+5.79%)
Jan 05, 2021 67.25 69.82 66.87 68.58 60,034 +1.24(+1.85%)
Jan 04, 2021 67.10 67.93 65.88 67.34 55,186 +0.46(+0.69%)
Dec 31, 2020 66.88 66.88 66.88 38,309 +0.11(+0.16%)
Dec 30, 2020 65.91 67.86 65.91 66.77 38,309 +0.77(+1.17%)
Dec 29, 2020 67.09 67.15 65.73 66.00 32,595 -1.18(-1.76%)
Dec 28, 2020 67.01 68.55 66.66 67.18 41,552 +0.66(+0.99%)
Dec 24, 2020 67.74 67.74 65.99 66.52 14,099 -0.63(-0.94%)
Dec 23, 2020 65.59 67.82 65.15 67.15 69,886 +2.16(+3.33%)
Dec 22, 2020 65.54 66.09 64.60 64.99 52,656 -0.66(-1.00%)
Dec 21, 2020 65.59 65.71 63.96 65.65 85,215 -0.58(-0.87%)
Dec 18, 2020 65.12 66.23 64.55 66.22 177,518 +1.18(+1.81%)
Dec 17, 2020 65.87 65.87 64.78 65.04 57,891 -0.74(-1.12%)
Dec 16, 2020 66.65 66.89 65.43 65.78 75,658 -0.89(-1.34%)
Dec 15, 2020 69.29 69.35 65.89 66.67 67,711 -1.89(-2.76%)
Dec 14, 2020 68.53 69.55 68.53 68.56 97,831 +0.41(+0.61%)
Dec 11, 2020 67.38 68.67 67.24 68.15 67,988 +0.14(+0.21%)
Dec 10, 2020 66.91 68.14 66.85 68.01 74,402 +0.85(+1.26%)
Dec 09, 2020 66.36 67.45 65.98 67.16 72,247 +1.32(+2.00%)
Dec 08, 2020 63.65 66.34 63.65 65.84 74,172 +1.76(+2.74%)
Dec 07, 2020 63.80 65.00 63.28 64.09 55,603 +0.57(+0.90%)
Dec 04, 2020 62.62 63.60 62.62 63.52 48,691 +1.19(+1.90%)
Dec 03, 2020 61.65 62.74 61.06 62.33 70,307 +0.93(+1.51%)
Dec 02, 2020 62.44 62.52 61.06 61.40 42,753 -1.05(-1.68%)
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.