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 (%)
May 28, 2021 89.52 91.59 89.24 91.36 40,463 -0.79(-0.86%)
May 27, 2021 93.39 93.49 91.57 92.15 37,927 +1.37(+1.51%)
May 26, 2021 89.01 90.98 89.01 90.78 30,150 +1.79(+2.01%)
May 25, 2021 92.12 92.43 88.87 88.99 44,434 -2.54(-2.77%)
May 24, 2021 92.53 92.53 90.49 91.53 22,606 -0.45(-0.49%)
May 21, 2021 92.53 92.76 91.48 91.98 24,088 +0.41(+0.44%)
May 20, 2021 91.88 91.99 90.51 91.57 30,705 -0.10(-0.11%)
May 19, 2021 91.38 91.97 89.82 91.67 37,220 -0.86(-0.92%)
May 18, 2021 94.03 94.55 92.39 92.53 33,042 -1.10(-1.17%)
May 17, 2021 92.93 94.17 92.63 93.63 39,619 +0.74(+0.79%)
May 14, 2021 92.18 93.02 90.09 92.89 34,174 +1.49(+1.64%)
May 13, 2021 86.44 91.80 85.81 91.39 69,491 +4.84(+5.59%)
May 12, 2021 90.33 90.95 86.12 86.56 85,686 -3.66(-4.06%)
May 11, 2021 90.94 91.00 88.25 90.22 75,343 -1.56(-1.70%)
May 10, 2021 92.11 93.34 91.16 91.78 96,041 -0.32(-0.35%)
May 07, 2021 98.71 98.71 90.61 92.11 155,106 -8.47(-8.42%)
May 06, 2021 98.62 100.74 97.56 100.58 94,203 +3.03(+3.11%)
May 05, 2021 95.95 97.57 95.00 97.54 59,763 +2.49(+2.62%)
May 04, 2021 94.88 95.35 93.65 95.05 55,988 +0.37(+0.39%)
May 03, 2021 93.67 95.45 92.60 94.68 57,221 +2.06(+2.23%)
Apr 30, 2021 91.66 92.72 91.59 92.62 41,202 +0.37(+0.40%)
Apr 29, 2021 91.83 92.85 91.18 92.25 21,045 +1.41(+1.56%)
Apr 28, 2021 90.55 91.45 90.55 90.84 16,719 +0.13(+0.14%)
Apr 27, 2021 90.56 91.17 90.29 90.71 56,574 +0.19(+0.21%)
Apr 26, 2021 91.30 92.27 90.21 90.52 13,562 -0.26(-0.29%)
Apr 23, 2021 90.21 92.29 90.04 90.78 50,086 +1.35(+1.51%)
Apr 22, 2021 90.84 91.24 89.04 89.43 33,545 -0.95(-1.05%)
Apr 21, 2021 89.39 90.68 88.70 90.38 31,452 +1.21(+1.35%)
Apr 20, 2021 90.72 91.45 88.28 89.17 34,366 -1.55(-1.71%)
Apr 19, 2021 90.72 91.69 89.62 90.72 40,412 +0.02(+0.02%)
Apr 16, 2021 90.15 91.86 89.71 90.70 54,084 +1.67(+1.87%)
Apr 15, 2021 89.37 89.37 87.35 89.04 25,416 -0.01(-0.01%)
Apr 14, 2021 87.77 90.02 87.69 89.04 33,170 +1.49(+1.70%)
Apr 13, 2021 89.32 89.52 86.97 87.56 25,435 -1.64(-1.84%)
Apr 12, 2021 90.57 90.57 88.83 89.20 31,339 -1.08(-1.20%)
Apr 09, 2021 90.09 90.94 89.61 90.28 22,655 -0.05(-0.05%)
Apr 08, 2021 89.75 90.63 88.90 90.32 58,980 +0.11(+0.12%)
Apr 07, 2021 91.67 91.99 89.85 90.21 46,162 -1.23(-1.35%)
Apr 06, 2021 92.31 93.28 91.45 91.45 40,116 -0.96(-1.04%)
Apr 05, 2021 91.85 92.41 91.56 92.41 40,258 +0.85(+0.92%)
Apr 01, 2021 91.21 91.70 90.32 91.57 41,091 +0.87(+0.96%)
Mar 31, 2021 91.51 91.82 89.65 90.69 66,784 -0.13(-0.14%)
Mar 30, 2021 89.40 91.84 88.25 90.82 80,188 +1.48(+1.65%)
Mar 29, 2021 90.66 91.30 88.10 89.34 45,040 -1.78(-1.96%)
Mar 26, 2021 90.31 91.41 89.04 91.12 72,187 +1.69(+1.89%)
Mar 25, 2021 85.51 89.94 85.09 89.43 71,596 +3.39(+3.93%)
Mar 24, 2021 86.65 89.63 86.05 86.05 58,151 +0.38(+0.44%)
Mar 23, 2021 86.17 87.73 85.45 85.67 66,763 -1.32(-1.52%)
Mar 22, 2021 92.33 92.50 85.24 86.99 97,546 -5.25(-5.69%)
Mar 19, 2021 90.69 92.24 89.41 92.24 219,227 +1.96(+2.17%)
Mar 18, 2021 90.57 92.60 89.31 90.28 71,294 +0.41(+0.46%)
Mar 17, 2021 88.79 90.04 88.25 89.86 54,337 +0.93(+1.04%)
Mar 16, 2021 89.40 89.40 87.36 88.94 47,873 -0.46(-0.51%)
Mar 15, 2021 89.64 89.64 87.30 89.40 77,165 +0.59(+0.67%)
Mar 12, 2021 86.84 89.08 86.44 88.80 53,222 +2.40(+2.78%)
Mar 11, 2021 84.49 86.44 83.86 86.40 63,417 +2.34(+2.78%)
Mar 10, 2021 83.46 84.32 82.57 84.06 41,582 +1.83(+2.22%)
Mar 09, 2021 83.18 83.68 81.58 82.23 46,461 -0.38(-0.46%)
Mar 08, 2021 81.29 83.68 80.63 82.62 70,538 +1.98(+2.46%)
Mar 05, 2021 78.53 80.94 78.31 80.63 76,192 +2.89(+3.72%)
Mar 04, 2021 80.55 82.64 77.04 77.74 97,200 -2.55(-3.18%)
Mar 03, 2021 78.86 81.12 78.86 80.30 69,009 +1.15(+1.45%)
Mar 02, 2021 78.89 79.26 77.65 79.14 88,270 -0.21(-0.27%)
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.