Chronicle Journal: Finance

Federal Agricultural Mortgage Corp (NY: AGM )

111.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 109.53 111.88 108.35 111.70 84,824 +3.37(+3.11%)
May 05, 2021 106.56 108.36 105.50 108.33 53,813 +2.77(+2.62%)
May 04, 2021 105.37 105.89 104.00 105.56 50,414 +0.41(+0.39%)
May 03, 2021 104.03 106.00 102.84 105.15 51,524 +2.29(+2.23%)
Apr 30, 2021 101.80 102.97 101.72 102.86 37,100 +0.41(+0.40%)
Apr 29, 2021 101.98 103.12 101.26 102.45 18,950 +1.57(+1.56%)
Apr 28, 2021 100.56 101.57 100.56 100.88 15,055 +0.14(+0.14%)
Apr 27, 2021 100.57 101.25 100.27 100.74 50,942 +0.21(+0.21%)
Apr 26, 2021 101.40 102.47 100.18 100.53 12,212 -0.29(-0.29%)
Apr 23, 2021 100.18 102.49 100.00 100.82 45,100 +1.50(+1.51%)
Apr 22, 2021 100.88 101.33 98.89 99.32 30,206 -1.05(-1.05%)
Apr 21, 2021 99.27 100.71 98.51 100.37 28,321 +1.34(+1.35%)
Apr 20, 2021 100.75 101.56 98.04 99.03 30,945 -1.72(-1.71%)
Apr 19, 2021 100.75 101.82 99.53 100.75 36,389 +0.02(+0.02%)
Apr 16, 2021 100.12 102.02 99.63 100.73 48,700 +1.85(+1.87%)
Apr 15, 2021 99.25 99.25 97.01 98.88 22,886 -0.01(-0.01%)
Apr 14, 2021 97.47 99.97 97.39 98.89 29,868 +1.65(+1.70%)
Apr 13, 2021 99.20 99.42 96.59 97.24 22,903 -1.82(-1.84%)
Apr 12, 2021 100.58 100.58 98.65 99.06 28,219 -1.20(-1.20%)
Apr 09, 2021 100.05 100.99 99.52 100.26 20,400 -0.05(-0.05%)
Apr 08, 2021 99.67 100.65 98.73 100.31 53,108 +0.12(+0.12%)
Apr 07, 2021 101.81 102.16 99.78 100.19 41,566 -1.37(-1.35%)
Apr 06, 2021 102.52 103.60 101.56 101.56 36,122 -1.07(-1.04%)
Apr 05, 2021 102.01 102.63 101.68 102.63 36,250 +0.94(+0.92%)
Apr 01, 2021 101.30 101.84 100.30 101.69 37,000 +0.97(+0.96%)
Mar 31, 2021 101.63 101.97 99.56 100.72 60,135 -0.14(-0.14%)
Mar 30, 2021 99.29 102.00 98.01 100.86 72,205 +1.64(+1.65%)
Mar 29, 2021 100.69 101.40 97.84 99.22 40,556 -1.98(-1.96%)
Mar 26, 2021 100.30 101.52 98.88 101.20 65,000 +1.88(+1.89%)
Mar 25, 2021 94.96 99.89 94.50 99.32 64,468 +3.76(+3.93%)
Mar 24, 2021 96.23 99.54 95.56 95.56 52,362 +0.42(+0.44%)
Mar 23, 2021 95.70 97.43 94.89 95.14 60,116 -1.47(-1.52%)
Mar 22, 2021 102.54 102.72 94.66 96.61 87,834 -5.83(-5.69%)
Mar 19, 2021 100.72 102.44 99.30 102.44 197,400 +2.18(+2.17%)
Mar 18, 2021 100.59 102.84 99.19 100.26 64,196 +0.46(+0.46%)
Mar 17, 2021 98.61 100.00 98.01 99.80 48,927 +1.03(+1.04%)
Mar 16, 2021 99.28 99.28 97.02 98.77 43,107 -0.51(-0.51%)
Mar 15, 2021 99.55 99.55 96.95 99.28 69,483 -0.22(-0.22%)
Mar 12, 2021 97.30 99.81 96.85 99.50 47,500 +2.69(+2.78%)
Mar 11, 2021 94.67 96.86 93.96 96.81 56,598 +2.62(+2.78%)
Mar 10, 2021 93.51 94.48 92.52 94.19 37,111 +2.05(+2.22%)
Mar 09, 2021 93.20 93.76 91.41 92.14 41,466 -0.43(-0.46%)
Mar 08, 2021 91.08 93.76 90.35 92.57 62,954 +2.22(+2.46%)
Mar 05, 2021 87.99 90.69 87.74 90.35 68,000 +3.24(+3.72%)
Mar 04, 2021 90.25 92.59 86.32 87.11 86,749 -2.86(-3.18%)
Mar 03, 2021 88.36 90.89 88.36 89.97 61,589 +1.29(+1.45%)
Mar 02, 2021 88.39 88.81 87.00 88.68 78,779 -0.24(-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.