Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

188.35 +1.89 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 88.45 90.31 88.24 89.91 43,009 +0.98(+1.10%)
Jun 29, 2021 90.55 90.55 88.44 88.93 33,027 -1.18(-1.31%)
Jun 28, 2021 93.57 94.00 89.60 90.11 57,975 -4.11(-4.36%)
Jun 25, 2021 94.81 95.28 93.99 94.22 301,420 -0.09(-0.10%)
Jun 24, 2021 93.61 94.95 92.53 94.31 40,248 +1.74(+1.88%)
Jun 23, 2021 92.15 93.62 91.63 92.58 42,578 +0.43(+0.46%)
Jun 22, 2021 91.11 92.31 90.12 92.15 30,482 +0.35(+0.38%)
Jun 21, 2021 89.61 92.54 89.34 91.81 37,339 +3.26(+3.69%)
Jun 18, 2021 91.44 91.76 88.30 88.54 109,894 -3.75(-4.07%)
Jun 17, 2021 92.38 93.00 90.43 92.30 42,591 -0.19(-0.21%)
Jun 16, 2021 91.49 93.01 91.06 92.49 26,403 +0.27(+0.30%)
Jun 15, 2021 91.95 92.91 91.62 92.21 18,551 -0.03(-0.03%)
Jun 14, 2021 94.23 94.91 92.00 92.24 34,393 -1.43(-1.52%)
Jun 11, 2021 92.17 93.73 91.58 93.67 38,255 +2.24(+2.45%)
Jun 10, 2021 92.41 92.67 91.08 91.43 41,565 +0.33(+0.37%)
Jun 09, 2021 91.79 91.79 90.60 91.10 39,543 -0.47(-0.51%)
Jun 08, 2021 90.43 92.32 90.08 91.57 45,152 +0.72(+0.79%)
Jun 07, 2021 90.25 90.96 89.25 90.85 27,991 +0.51(+0.57%)
Jun 04, 2021 91.76 91.76 89.43 90.33 22,927 -1.42(-1.55%)
Jun 03, 2021 91.75 92.16 91.32 91.76 17,637 +0.11(+0.12%)
Jun 02, 2021 92.97 92.97 91.27 91.65 28,400 -0.84(-0.91%)
Jun 01, 2021 91.42 93.34 91.33 92.49 31,735 +1.03(+1.12%)
May 28, 2021 89.62 91.70 89.34 91.46 40,418 -0.79(-0.86%)
May 27, 2021 93.50 93.60 91.67 92.25 37,884 +1.37(+1.51%)
May 26, 2021 89.11 91.08 89.11 90.88 30,117 +1.79(+2.01%)
May 25, 2021 92.23 92.53 88.97 89.09 44,384 -2.54(-2.77%)
May 24, 2021 92.63 92.63 90.60 91.63 22,581 -0.45(-0.49%)
May 21, 2021 92.63 92.87 91.58 92.08 24,061 +0.41(+0.44%)
May 20, 2021 91.98 92.09 90.61 91.68 30,670 -0.10(-0.11%)
May 19, 2021 91.48 92.08 89.92 91.78 37,179 -0.86(-0.92%)
May 18, 2021 94.14 94.66 92.49 92.63 33,005 -1.10(-1.17%)
May 17, 2021 93.04 94.27 92.73 93.73 39,575 +0.74(+0.79%)
May 14, 2021 92.28 93.13 90.19 92.99 34,136 +1.50(+1.64%)
May 13, 2021 86.54 91.90 85.91 91.50 69,413 +4.84(+5.59%)
May 12, 2021 90.43 91.06 86.21 86.66 85,590 -3.67(-4.06%)
May 11, 2021 91.05 91.11 88.35 90.33 75,258 -1.56(-1.70%)
May 10, 2021 92.22 93.45 91.26 91.88 95,933 -0.32(-0.35%)
May 07, 2021 98.83 98.83 90.71 92.21 154,931 -8.48(-8.42%)
May 06, 2021 98.74 100.85 97.67 100.69 94,097 +3.04(+3.11%)
May 05, 2021 96.06 97.68 95.10 97.65 59,696 +2.50(+2.62%)
May 04, 2021 94.99 95.45 93.75 95.16 55,925 +0.37(+0.39%)
May 03, 2021 93.78 95.55 92.70 94.79 57,156 +2.06(+2.23%)
Apr 30, 2021 91.77 92.82 91.70 92.72 41,156 +0.37(+0.40%)
Apr 29, 2021 91.93 92.96 91.28 92.35 21,021 +1.42(+1.56%)
Apr 28, 2021 90.65 91.56 90.65 90.94 16,700 +0.13(+0.14%)
Apr 27, 2021 90.66 91.27 90.39 90.81 56,511 +0.19(+0.21%)
Apr 26, 2021 91.41 92.37 90.31 90.62 13,547 -0.26(-0.29%)
Apr 23, 2021 90.31 92.39 90.14 90.88 50,030 +1.35(+1.51%)
Apr 22, 2021 90.94 91.35 89.14 89.53 33,508 -0.95(-1.05%)
Apr 21, 2021 89.49 90.78 88.80 90.48 31,417 +1.21(+1.35%)
Apr 20, 2021 90.82 91.55 88.38 89.27 34,328 -1.55(-1.71%)
Apr 19, 2021 90.82 91.79 89.72 90.82 40,367 +0.02(+0.02%)
Apr 16, 2021 90.25 91.97 89.81 90.80 54,024 +1.67(+1.87%)
Apr 15, 2021 89.47 89.47 87.45 89.14 25,388 -0.01(-0.01%)
Apr 14, 2021 87.86 90.12 87.79 89.14 33,133 +1.49(+1.70%)
Apr 13, 2021 89.42 89.62 87.07 87.66 25,406 -1.64(-1.84%)
Apr 12, 2021 90.67 90.67 88.93 89.30 31,304 -1.08(-1.20%)
Apr 09, 2021 90.19 91.04 89.71 90.38 22,630 -0.05(-0.05%)
Apr 08, 2021 89.85 90.73 89.00 90.42 58,914 +0.11(+0.12%)
Apr 07, 2021 91.78 92.09 89.95 90.32 46,110 -1.23(-1.35%)
Apr 06, 2021 92.42 93.39 91.55 91.55 40,071 -0.96(-1.04%)
Apr 05, 2021 91.96 92.52 91.66 92.52 40,213 +0.85(+0.92%)
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.