Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

195.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.77 76.10 74.28 75.59 50,779 +0.70(+0.94%)
May 30, 2018 73.88 75.58 73.88 74.88 55,692 +1.35(+1.84%)
May 29, 2018 74.08 75.27 73.19 73.53 21,252 -1.02(-1.37%)
May 25, 2018 74.55 74.55 74.55 0 -0.36(-0.49%)
May 24, 2018 73.78 75.02 73.05 74.92 45,410 +1.31(+1.78%)
May 23, 2018 74.31 74.52 73.16 73.61 56,217 -0.96(-1.29%)
May 22, 2018 74.12 75.04 73.63 74.57 59,462 +0.67(+0.91%)
May 21, 2018 73.68 74.08 72.35 73.90 53,003 +0.57(+0.78%)
May 18, 2018 74.65 74.89 72.75 73.32 35,071 -0.79(-1.07%)
May 17, 2018 73.93 74.94 73.66 74.12 28,436 +0.54(+0.74%)
May 16, 2018 72.72 74.10 72.67 73.57 32,819 +1.18(+1.63%)
May 15, 2018 71.60 73.81 71.28 72.39 20,143 +0.65(+0.91%)
May 14, 2018 71.06 72.87 71.06 71.74 28,355 +0.31(+0.43%)
May 11, 2018 73.09 73.72 70.63 71.43 43,793 -1.04(-1.44%)
May 10, 2018 72.35 74.25 71.62 72.48 46,343 +0.53(+0.73%)
May 09, 2018 71.92 72.31 71.36 71.95 51,067 +0.36(+0.50%)
May 08, 2018 71.38 72.14 71.18 71.59 32,017 +0.10(+0.14%)
May 07, 2018 70.66 72.10 70.66 71.50 19,161 +1.06(+1.50%)
May 04, 2018 69.60 71.06 69.60 70.44 24,599 +0.68(+0.97%)
May 03, 2018 71.74 71.80 69.27 69.76 42,335 -2.34(-3.25%)
May 02, 2018 70.57 73.49 70.57 72.10 42,928 +1.40(+1.98%)
May 01, 2018 68.90 70.96 67.44 70.71 29,596 +1.58(+2.29%)
Apr 30, 2018 69.95 70.38 69.12 69.12 33,221 -0.51(-0.73%)
Apr 27, 2018 70.82 71.32 69.50 69.63 34,124 -1.03(-1.46%)
Apr 26, 2018 71.43 72.14 70.56 70.66 30,750 -0.58(-0.82%)
Apr 25, 2018 73.57 74.62 70.77 71.25 36,436 -1.83(-2.51%)
Apr 24, 2018 73.87 74.59 72.81 73.08 40,006 -0.35(-0.47%)
Apr 23, 2018 73.41 74.19 72.94 73.43 50,796 +0.36(+0.49%)
Apr 20, 2018 71.91 73.49 71.91 73.07 75,693 +0.86(+1.19%)
Apr 19, 2018 69.97 72.35 69.66 72.22 46,187 +2.05(+2.93%)
Apr 18, 2018 69.28 70.75 69.28 70.16 37,505 +0.91(+1.31%)
Apr 17, 2018 69.11 70.09 68.55 69.26 24,310 +0.29(+0.42%)
Apr 16, 2018 68.09 69.11 68.09 68.97 25,089 +1.23(+1.81%)
Apr 13, 2018 69.00 69.00 67.30 67.74 42,791 -0.89(-1.30%)
Apr 12, 2018 68.43 69.31 68.12 68.63 29,001 +0.95(+1.41%)
Apr 11, 2018 68.65 69.06 67.47 67.67 25,775 -1.24(-1.79%)
Apr 10, 2018 69.40 69.74 68.67 68.91 29,204 +0.19(+0.27%)
Apr 09, 2018 70.20 70.51 68.42 68.72 91,114 -1.24(-1.78%)
Apr 06, 2018 69.38 70.37 68.50 69.97 99,943 +0.09(+0.13%)
Apr 05, 2018 69.44 70.96 68.71 69.88 36,812 +1.06(+1.54%)
Apr 04, 2018 68.17 70.14 68.07 68.82 48,988 -0.44(-0.64%)
Apr 03, 2018 68.13 70.68 67.73 69.27 51,320 +1.20(+1.77%)
Apr 02, 2018 70.05 70.57 66.90 68.06 72,828 -2.28(-3.24%)
Mar 29, 2018 70.34 70.34 70.34 0 +0.10(+0.15%)
Mar 28, 2018 68.07 70.53 67.90 70.24 66,134 +2.50(+3.69%)
Mar 27, 2018 69.31 69.61 67.74 67.74 35,559 -1.33(-1.93%)
Mar 26, 2018 69.04 69.44 67.69 69.07 37,118 +1.09(+1.61%)
Mar 23, 2018 70.82 70.82 67.74 67.98 48,776 -2.80(-3.96%)
Mar 22, 2018 70.13 71.77 69.64 70.79 68,796 -0.07(-0.10%)
Mar 21, 2018 69.40 71.77 69.06 70.86 25,747 +1.66(+2.39%)
Mar 20, 2018 71.20 71.33 69.08 69.20 35,251 -1.88(-2.65%)
Mar 19, 2018 71.22 72.24 69.09 71.09 47,189 -0.16(-0.23%)
Mar 16, 2018 70.16 72.59 70.15 71.25 64,262 +0.91(+1.29%)
Mar 15, 2018 69.95 70.89 69.65 70.34 51,883 +0.50(+0.71%)
Mar 14, 2018 69.58 71.28 68.95 69.84 42,075 +0.67(+0.96%)
Mar 13, 2018 69.14 70.03 68.54 69.18 77,586 +0.49(+0.71%)
Mar 12, 2018 68.25 69.43 67.07 68.69 62,156 +0.14(+0.21%)
Mar 09, 2018 73.07 73.07 68.23 68.54 85,883 -4.07(-5.61%)
Mar 08, 2018 67.45 74.33 66.09 72.61 88,183 +6.67(+10.12%)
Mar 07, 2018 66.49 65.94 49,982 +0.83(+1.27%)
Mar 06, 2018 65.08 65.84 63.62 65.11 34,699 +0.34(+0.52%)
Mar 05, 2018 63.36 65.20 63.26 64.78 37,864 +0.99(+1.55%)
Mar 02, 2018 62.23 64.63 61.12 63.79 55,855 +0.96(+1.52%)
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.