Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 56.34 56.84 55.47 56.71 57,232 +0.88(+1.57%)
Oct 30, 2018 54.55 55.99 53.50 55.83 31,391 +1.36(+2.50%)
Oct 29, 2018 55.46 56.03 54.24 54.47 38,674 -0.52(-0.95%)
Oct 26, 2018 54.36 55.79 53.36 54.99 45,689 -0.15(-0.27%)
Oct 25, 2018 53.88 55.22 53.20 55.13 27,609 +1.53(+2.85%)
Oct 24, 2018 54.87 55.83 53.61 53.61 69,330 -1.39(-2.52%)
Oct 23, 2018 53.69 55.34 53.30 55.00 42,997 +0.62(+1.13%)
Oct 22, 2018 54.04 54.72 52.53 54.38 66,183 +0.36(+0.66%)
Oct 19, 2018 56.13 57.02 53.63 54.02 62,315 -2.53(-4.47%)
Oct 18, 2018 57.79 57.79 56.11 56.55 39,610 -1.31(-2.26%)
Oct 17, 2018 57.86 58.42 56.26 57.85 32,423 -0.11(-0.20%)
Oct 16, 2018 57.16 58.28 56.72 57.97 38,117 +1.22(+2.15%)
Oct 15, 2018 55.87 57.38 55.87 56.75 47,661 +0.73(+1.30%)
Oct 12, 2018 57.69 57.69 54.80 56.02 45,443 -0.84(-1.49%)
Oct 11, 2018 57.34 58.39 56.86 56.86 35,554 -0.57(-0.99%)
Oct 10, 2018 57.71 58.87 57.42 57.43 52,727 -0.28(-0.48%)
Oct 09, 2018 58.59 58.83 57.71 57.71 41,413 -0.89(-1.52%)
Oct 08, 2018 57.28 58.91 57.25 58.60 23,991 +1.16(+2.02%)
Oct 05, 2018 57.47 58.57 56.92 57.44 50,123 -0.03(-0.06%)
Oct 04, 2018 58.19 58.19 56.57 57.47 38,718 -0.78(-1.34%)
Oct 03, 2018 57.24 58.53 56.82 58.25 39,346 +1.06(+1.86%)
Oct 02, 2018 56.20 57.49 56.10 57.19 62,913 +0.92(+1.63%)
Oct 01, 2018 58.66 59.31 55.76 56.27 58,937 -2.34(-3.99%)
Sep 28, 2018 59.86 60.39 58.53 58.61 93,842 -1.33(-2.22%)
Sep 27, 2018 60.04 61.03 59.56 59.94 31,507 -0.06(-0.11%)
Sep 26, 2018 61.68 61.91 59.57 60.01 48,115 -1.56(-2.53%)
Sep 25, 2018 62.75 62.91 61.52 61.57 37,497 -1.00(-1.60%)
Sep 24, 2018 64.73 64.73 62.00 62.56 35,932 -2.66(-4.07%)
Sep 21, 2018 63.81 65.37 63.81 65.22 121,182 +1.43(+2.24%)
Sep 20, 2018 63.21 64.45 62.89 63.79 35,828 +0.51(+0.81%)
Sep 19, 2018 62.74 63.74 62.09 63.28 31,125 +0.67(+1.08%)
Sep 18, 2018 63.66 64.40 62.59 62.60 57,001 -0.92(-1.44%)
Sep 17, 2018 63.82 63.94 63.06 63.52 30,285 -0.40(-0.62%)
Sep 14, 2018 63.78 64.98 62.99 63.92 34,606 +0.18(+0.28%)
Sep 13, 2018 64.09 64.10 63.48 63.74 28,073 +0.06(+0.10%)
Sep 12, 2018 64.19 64.52 62.91 63.68 34,090 -0.65(-1.01%)
Sep 11, 2018 64.18 65.06 64.08 64.33 45,351 -0.15(-0.24%)
Sep 10, 2018 63.32 64.60 63.25 64.48 51,948 +1.42(+2.25%)
Sep 07, 2018 61.78 63.35 61.41 63.06 46,275 +1.14(+1.84%)
Sep 06, 2018 62.14 62.54 61.31 61.93 53,476 -0.22(-0.35%)
Sep 05, 2018 61.82 62.31 61.43 62.15 39,834 -0.04(-0.06%)
Sep 04, 2018 61.97 62.69 61.52 62.19 64,144 +0.06(+0.10%)
Aug 31, 2018 62.12 62.12 62.12 0 -0.37(-0.59%)
Aug 30, 2018 62.41 63.27 62.30 62.49 27,745 -0.11(-0.18%)
Aug 29, 2018 62.51 63.32 62.19 62.60 35,698 +0.10(+0.15%)
Aug 28, 2018 64.02 64.77 62.28 62.51 34,541 -1.28(-2.01%)
Aug 27, 2018 64.18 64.54 63.77 63.79 59,611 -0.29(-0.45%)
Aug 24, 2018 64.73 64.73 63.77 64.08 82,254 -0.43(-0.66%)
Aug 23, 2018 65.15 65.32 63.67 64.51 46,243 -0.58(-0.89%)
Aug 22, 2018 61.90 65.46 61.86 65.09 105,744 +3.23(+5.23%)
Aug 21, 2018 63.10 63.82 61.70 61.86 56,246 -1.39(-2.19%)
Aug 20, 2018 61.85 63.54 61.81 63.24 58,772 +1.39(+2.25%)
Aug 17, 2018 61.67 62.19 60.53 61.85 111,781 -0.08(-0.13%)
Aug 16, 2018 62.39 62.69 60.48 61.93 101,589 -0.11(-0.18%)
Aug 15, 2018 61.51 63.85 61.46 62.04 85,612 +0.05(+0.08%)
Aug 14, 2018 63.52 64.12 61.57 61.99 132,556 -1.59(-2.50%)
Aug 13, 2018 65.66 65.66 63.08 63.58 78,248 -1.98(-3.02%)
Aug 10, 2018 67.90 68.38 65.18 65.56 56,200 -2.37(-3.49%)
Aug 09, 2018 74.36 75.61 67.85 67.93 94,398 -6.97(-9.31%)
Aug 08, 2018 71.19 75.15 70.97 74.91 77,185 +3.69(+5.18%)
Aug 07, 2018 72.06 72.08 70.89 71.21 92,912 -1.02(-1.41%)
Aug 06, 2018 74.40 74.43 71.98 72.23 78,711 -2.39(-3.21%)
Aug 03, 2018 75.69 76.73 74.37 74.62 37,839 -0.94(-1.25%)
Aug 02, 2018 74.86 75.59 74.85 75.57 41,352 +0.56(+0.75%)
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.