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, 2017 47.21 47.96 45.97 47.89 93,026 +0.69(+1.46%)
May 30, 2017 48.99 49.07 46.80 47.20 101,749 -1.55(-3.18%)
May 26, 2017 49.64 49.64 48.73 48.75 53,275 -0.89(-1.80%)
May 25, 2017 49.18 49.72 48.94 49.64 110,870 +0.73(+1.50%)
May 24, 2017 48.56 49.58 48.22 48.91 86,507 +0.69(+1.43%)
May 23, 2017 48.61 48.61 47.53 48.22 74,916 -0.41(-0.84%)
May 22, 2017 47.47 48.77 47.39 48.63 56,180 +1.22(+2.57%)
May 19, 2017 48.04 48.47 47.33 47.41 67,833 -0.71(-1.48%)
May 18, 2017 47.74 48.42 47.51 48.12 62,207 +0.28(+0.59%)
May 17, 2017 48.21 48.99 46.97 47.84 116,350 -0.79(-1.62%)
May 16, 2017 49.77 50.23 48.44 48.63 74,973 -1.07(-2.16%)
May 15, 2017 48.75 49.85 48.22 49.70 80,414 +1.81(+3.78%)
May 12, 2017 49.59 50.57 47.70 47.89 150,774 -1.91(-3.84%)
May 11, 2017 50.83 50.83 48.43 49.81 213,891 -1.03(-2.02%)
May 10, 2017 46.23 51.41 45.20 50.83 256,266 +6.39(+14.38%)
May 09, 2017 43.56 44.55 43.12 44.44 105,487 +1.16(+2.68%)
May 08, 2017 43.46 44.44 43.07 43.28 106,356 -0.05(-0.11%)
May 05, 2017 45.03 45.28 43.24 43.33 80,305 -1.34(-3.01%)
May 04, 2017 45.10 45.52 43.85 44.67 70,255 -0.25(-0.56%)
May 03, 2017 44.91 45.15 44.66 44.92 32,069 -0.21(-0.46%)
May 02, 2017 46.31 46.58 44.88 45.13 85,269 -1.14(-2.46%)
May 01, 2017 45.52 46.81 44.96 46.27 68,849 +1.19(+2.63%)
Apr 28, 2017 45.88 46.48 45.07 45.08 76,256 -0.77(-1.67%)
Apr 27, 2017 46.70 47.25 45.82 45.85 65,497 -0.70(-1.49%)
Apr 26, 2017 45.58 46.75 45.18 46.54 76,165 +1.06(+2.33%)
Apr 25, 2017 44.65 46.23 44.65 45.48 104,458 +1.35(+3.06%)
Apr 24, 2017 44.38 44.50 43.89 44.13 50,119 +0.62(+1.43%)
Apr 21, 2017 43.42 43.98 43.12 43.51 93,871 +0.06(+0.13%)
Apr 20, 2017 43.33 43.88 43.11 43.45 35,291 +0.32(+0.73%)
Apr 19, 2017 43.05 43.42 42.67 43.14 43,897 +0.51(+1.20%)
Apr 18, 2017 43.26 42.50 42.62 78,491 -0.68(-1.57%)
Apr 17, 2017 43.08 43.41 42.68 43.30 105,223 +0.52(+1.22%)
Apr 13, 2017 43.51 43.56 42.68 42.78 28,915 -0.92(-2.12%)
Apr 12, 2017 44.68 44.68 43.39 43.71 50,143 -0.99(-2.21%)
Apr 11, 2017 43.16 44.72 43.16 44.69 94,811 +1.45(+3.34%)
Apr 10, 2017 43.45 44.19 42.99 43.25 65,130 -0.15(-0.35%)
Apr 07, 2017 43.47 44.03 43.23 43.40 36,078 -0.29(-0.67%)
Apr 06, 2017 43.45 44.07 42.79 43.69 109,892 +0.07(+0.16%)
Apr 05, 2017 45.25 45.67 43.58 43.62 90,900 -1.22(-2.73%)
Apr 04, 2017 45.11 45.71 44.50 44.84 43,467 -0.36(-0.80%)
Apr 03, 2017 45.08 45.47 44.60 45.21 31,233 -0.28(-0.63%)
Mar 31, 2017 45.94 46.35 45.37 45.49 59,653 -0.55(-1.18%)
Mar 30, 2017 44.96 46.32 44.94 46.04 37,546 +1.10(+2.44%)
Mar 29, 2017 45.40 45.65 44.77 44.94 44,840 -0.77(-1.69%)
Mar 28, 2017 44.12 45.80 43.92 45.71 41,706 +1.51(+3.41%)
Mar 27, 2017 43.75 44.27 42.88 44.20 35,045 -0.33(-0.75%)
Mar 24, 2017 44.80 45.07 44.23 44.54 28,335 -0.11(-0.25%)
Mar 23, 2017 44.69 45.26 44.26 44.65 55,620 -0.22(-0.49%)
Mar 22, 2017 44.17 45.06 43.17 44.87 103,008 +0.38(+0.85%)
Mar 21, 2017 46.84 47.70 44.45 44.49 80,956 -2.09(-4.48%)
Mar 20, 2017 48.64 48.64 46.40 46.57 62,913 -2.08(-4.27%)
Mar 17, 2017 48.60 48.79 47.55 48.65 63,894 +0.04(+0.08%)
Mar 16, 2017 48.84 48.98 48.38 48.61 37,725 -0.06(-0.11%)
Mar 15, 2017 47.81 48.87 47.73 48.67 67,811 +0.87(+1.82%)
Mar 14, 2017 47.72 47.92 47.16 47.80 34,274 -0.05(-0.10%)
Mar 13, 2017 47.86 48.18 47.69 47.84 45,060 +0.07(+0.15%)
Mar 10, 2017 48.31 48.64 47.57 47.77 72,899 -0.14(-0.30%)
Mar 09, 2017 45.17 50.50 44.88 47.91 178,439 +4.49(+10.33%)
Mar 08, 2017 44.19 44.42 43.37 43.43 52,253 -0.23(-0.52%)
Mar 07, 2017 44.00 44.29 43.65 43.66 28,376 -0.46(-1.03%)
Mar 06, 2017 44.09 44.39 43.50 44.11 31,492 -0.37(-0.83%)
Mar 03, 2017 44.79 44.79 44.11 44.48 38,773 -0.13(-0.30%)
Mar 02, 2017 45.84 46.07 44.54 44.61 31,737 -1.42(-3.09%)
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.