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 56.40 56.90 55.53 56.77 57,168 +0.88(+1.57%)
Oct 30, 2018 54.61 56.05 53.56 55.90 31,356 +1.37(+2.50%)
Oct 29, 2018 55.52 56.09 54.30 54.53 38,631 -0.52(-0.94%)
Oct 26, 2018 54.42 55.86 53.42 55.05 45,638 -0.15(-0.27%)
Oct 25, 2018 53.94 55.29 53.26 55.20 27,578 +1.53(+2.85%)
Oct 24, 2018 54.94 55.90 53.67 53.67 69,252 -1.39(-2.52%)
Oct 23, 2018 53.75 55.40 53.36 55.06 42,949 +0.62(+1.13%)
Oct 22, 2018 54.10 54.78 52.59 54.44 66,109 +0.36(+0.66%)
Oct 19, 2018 56.19 57.08 53.69 54.08 62,245 -2.53(-4.47%)
Oct 18, 2018 57.85 57.85 56.17 56.61 39,566 -1.31(-2.26%)
Oct 17, 2018 57.93 58.48 56.32 57.92 32,387 -0.11(-0.20%)
Oct 16, 2018 57.23 58.34 56.78 58.03 38,074 +1.22(+2.15%)
Oct 15, 2018 55.94 57.45 55.94 56.81 47,607 +0.73(+1.30%)
Oct 12, 2018 57.76 57.76 54.86 56.08 45,392 -0.85(-1.49%)
Oct 11, 2018 57.40 58.46 56.93 56.93 35,514 -0.57(-0.99%)
Oct 10, 2018 57.77 58.94 57.49 57.50 52,668 -0.28(-0.48%)
Oct 09, 2018 58.65 58.90 57.77 57.77 41,367 -0.89(-1.52%)
Oct 08, 2018 57.34 58.98 57.31 58.67 23,964 +1.16(+2.02%)
Oct 05, 2018 57.53 58.64 56.99 57.51 50,066 -0.03(-0.06%)
Oct 04, 2018 58.25 58.25 56.64 57.54 38,674 -0.78(-1.34%)
Oct 03, 2018 57.30 58.59 56.89 58.32 39,301 +1.06(+1.86%)
Oct 02, 2018 56.26 57.55 56.17 57.25 62,843 +0.92(+1.63%)
Oct 01, 2018 58.72 59.38 55.82 56.33 58,871 -2.34(-3.99%)
Sep 28, 2018 59.93 60.46 58.59 58.68 93,737 -1.33(-2.22%)
Sep 27, 2018 60.11 61.10 59.62 60.01 31,472 -0.07(-0.11%)
Sep 26, 2018 61.75 61.98 59.64 60.07 48,061 -1.56(-2.53%)
Sep 25, 2018 62.82 62.98 61.59 61.63 37,455 -1.00(-1.60%)
Sep 24, 2018 64.81 64.81 62.07 62.63 35,892 -2.66(-4.07%)
Sep 21, 2018 63.88 65.44 63.88 65.29 121,046 +1.43(+2.24%)
Sep 20, 2018 63.29 64.52 62.96 63.86 35,788 +0.51(+0.81%)
Sep 19, 2018 62.81 63.81 62.16 63.35 31,090 +0.67(+1.08%)
Sep 18, 2018 63.73 64.47 62.66 62.68 56,937 -0.92(-1.44%)
Sep 17, 2018 63.89 64.02 63.13 63.59 30,251 -0.40(-0.62%)
Sep 14, 2018 63.85 65.06 63.07 63.99 34,567 +0.18(+0.28%)
Sep 13, 2018 64.16 64.17 63.55 63.81 28,042 +0.06(+0.10%)
Sep 12, 2018 64.26 64.60 62.98 63.75 34,051 -0.65(-1.01%)
Sep 11, 2018 64.25 65.14 64.15 64.40 45,300 -0.15(-0.24%)
Sep 10, 2018 63.39 64.67 63.32 64.56 51,889 +1.42(+2.25%)
Sep 07, 2018 61.85 63.43 61.48 63.14 46,223 +1.14(+1.84%)
Sep 06, 2018 62.21 62.61 61.38 62.00 53,416 -0.22(-0.35%)
Sep 05, 2018 61.89 62.38 61.50 62.22 39,789 -0.04(-0.06%)
Sep 04, 2018 62.04 62.76 61.59 62.26 64,072 +0.06(+0.10%)
Aug 31, 2018 62.19 62.19 62.19 0 -0.37(-0.59%)
Aug 30, 2018 62.48 63.34 62.37 62.56 27,714 -0.11(-0.18%)
Aug 29, 2018 62.58 63.39 62.26 62.68 35,658 +0.10(+0.15%)
Aug 28, 2018 64.09 64.85 62.35 62.58 34,503 -1.28(-2.01%)
Aug 27, 2018 64.26 64.61 63.84 63.86 59,544 -0.29(-0.45%)
Aug 24, 2018 64.81 64.81 63.84 64.15 82,161 -0.43(-0.66%)
Aug 23, 2018 65.23 65.40 63.74 64.58 46,191 -0.58(-0.89%)
Aug 22, 2018 61.97 65.53 61.93 65.16 105,625 +3.24(+5.23%)
Aug 21, 2018 63.17 63.89 61.77 61.92 56,183 -1.39(-2.19%)
Aug 20, 2018 61.92 63.61 61.88 63.31 58,706 +1.40(+2.25%)
Aug 17, 2018 61.74 62.26 60.59 61.92 111,656 -0.08(-0.13%)
Aug 16, 2018 62.46 62.76 60.54 62.00 101,475 -0.11(-0.18%)
Aug 15, 2018 61.58 63.92 61.53 62.11 85,516 +0.05(+0.08%)
Aug 14, 2018 63.60 64.19 61.63 62.06 132,407 -1.59(-2.50%)
Aug 13, 2018 65.73 65.73 63.15 63.65 78,160 -1.99(-3.02%)
Aug 10, 2018 67.98 68.46 65.26 65.64 56,137 -2.37(-3.49%)
Aug 09, 2018 74.44 75.69 67.93 68.01 94,292 -6.98(-9.31%)
Aug 08, 2018 71.27 75.24 71.05 74.99 77,098 +3.70(+5.18%)
Aug 07, 2018 72.14 72.16 70.97 71.29 92,808 -1.02(-1.41%)
Aug 06, 2018 74.48 74.51 72.06 72.31 78,622 -2.40(-3.21%)
Aug 03, 2018 75.77 76.82 74.46 74.71 37,796 -0.94(-1.25%)
Aug 02, 2018 74.95 75.68 74.93 75.65 41,306 +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.