Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 108.12 108.66 107.28 107.84 40,705 -0.75(-0.69%)
Dec 29, 2022 107.72 109.50 106.59 108.59 48,728 +2.11(+1.99%)
Dec 28, 2022 109.16 109.33 106.48 106.48 65,466 -2.09(-1.92%)
Dec 27, 2022 110.06 110.55 108.22 108.56 45,981 -0.51(-0.46%)
Dec 23, 2022 109.64 110.40 108.06 109.07 42,160 +0.18(+0.17%)
Dec 22, 2022 110.56 110.89 106.97 108.89 106,318 -1.17(-1.06%)
Dec 21, 2022 111.27 111.97 109.69 110.06 73,447 -0.31(-0.28%)
Dec 20, 2022 110.06 111.51 107.24 110.36 37,201 +0.88(+0.80%)
Dec 19, 2022 110.20 112.04 108.64 109.48 49,507 -0.78(-0.70%)
Dec 16, 2022 108.68 111.08 108.57 110.26 81,885 -0.18(-0.16%)
Dec 15, 2022 110.28 111.89 109.53 110.44 49,000 -1.81(-1.61%)
Dec 14, 2022 114.79 115.83 111.15 112.25 48,815 -2.82(-2.45%)
Dec 13, 2022 117.13 117.13 113.55 115.07 60,227 +1.06(+0.93%)
Dec 12, 2022 113.44 114.81 112.70 114.01 33,377 +0.98(+0.87%)
Dec 09, 2022 112.49 113.95 111.91 113.03 43,628 -0.70(-0.62%)
Dec 08, 2022 113.92 115.17 112.22 113.73 39,865 +0.97(+0.86%)
Dec 07, 2022 114.14 115.30 112.27 112.76 41,531 -2.76(-2.39%)
Dec 06, 2022 113.95 115.92 112.85 115.52 39,636 +0.69(+0.60%)
Dec 05, 2022 117.99 117.99 114.43 114.83 32,402 -4.07(-3.43%)
Dec 02, 2022 117.03 119.93 117.03 118.90 26,040 +0.24(+0.20%)
Dec 01, 2022 119.86 120.28 118.50 118.67 28,481 -0.81(-0.68%)
Nov 30, 2022 119.04 120.33 116.53 119.47 49,153 +1.02(+0.86%)
Nov 29, 2022 119.25 119.96 117.96 118.46 28,300 +0.02(+0.02%)
Nov 28, 2022 118.34 119.10 117.81 118.44 30,264 -1.96(-1.62%)
Nov 25, 2022 119.71 121.40 118.93 120.39 18,784 +1.17(+0.98%)
Nov 23, 2022 119.52 119.89 118.63 119.23 24,776 +0.08(+0.06%)
Nov 22, 2022 119.05 120.12 118.50 119.15 30,960 -0.39(-0.33%)
Nov 21, 2022 117.12 119.88 117.00 119.54 26,966 +1.64(+1.39%)
Nov 18, 2022 118.59 118.59 116.48 117.90 34,221 +0.86(+0.74%)
Nov 17, 2022 117.06 117.21 115.04 117.03 26,866 -0.27(-0.23%)
Nov 16, 2022 117.59 117.64 114.78 117.31 24,497 +0.29(+0.25%)
Nov 15, 2022 117.22 118.39 115.66 117.02 40,780 +1.58(+1.37%)
Nov 14, 2022 114.75 117.16 114.62 115.44 27,003 +0.08(+0.07%)
Nov 11, 2022 116.39 117.58 113.40 115.35 39,223 -0.92(-0.79%)
Nov 10, 2022 113.52 117.46 112.43 116.27 63,717 +6.63(+6.04%)
Nov 09, 2022 111.75 112.82 109.42 109.65 29,113 -1.75(-1.57%)
Nov 08, 2022 107.74 112.79 107.47 111.39 51,574 +2.32(+2.12%)
Nov 07, 2022 108.98 110.13 108.16 109.08 36,467 -0.41(-0.37%)
Nov 04, 2022 109.57 109.93 107.46 109.49 14,680 +1.64(+1.52%)
Nov 03, 2022 106.67 108.93 105.98 107.84 15,503 -0.32(-0.30%)
Nov 02, 2022 110.22 111.84 108.03 108.17 28,157 -2.85(-2.57%)
Nov 01, 2022 110.20 111.99 109.81 111.02 53,992 +1.65(+1.51%)
Oct 31, 2022 108.39 110.57 107.91 109.36 34,842 +0.70(+0.65%)
Oct 28, 2022 106.39 109.55 106.39 108.66 55,310 +2.25(+2.11%)
Oct 27, 2022 106.17 109.83 106.12 106.41 40,869 +1.48(+1.41%)
Oct 26, 2022 105.59 105.82 104.36 104.93 20,974 +0.43(+0.41%)
Oct 25, 2022 101.36 105.17 101.25 104.50 31,249 +2.62(+2.57%)
Oct 24, 2022 103.10 103.10 101.73 101.88 27,569 -0.37(-0.36%)
Oct 21, 2022 100.25 102.50 99.65 102.25 25,029 +2.53(+2.53%)
Oct 20, 2022 101.74 102.63 99.62 99.73 23,638 -1.49(-1.47%)
Oct 19, 2022 100.89 102.52 99.41 101.22 29,703 -0.91(-0.89%)
Oct 18, 2022 102.89 103.28 101.80 102.13 28,170 +0.25(+0.24%)
Oct 17, 2022 101.75 102.45 100.99 101.88 37,364 +2.34(+2.35%)
Oct 14, 2022 102.24 103.86 99.40 99.55 36,430 -2.40(-2.36%)
Oct 13, 2022 95.81 101.95 95.81 101.95 35,888 +4.29(+4.39%)
Oct 12, 2022 96.78 97.98 95.59 97.66 35,096 +1.20(+1.24%)
Oct 11, 2022 95.98 97.42 94.94 96.46 20,790 +0.15(+0.16%)
Oct 10, 2022 96.46 97.26 95.91 96.31 16,040 +0.31(+0.33%)
Oct 07, 2022 98.03 98.86 95.31 96.00 30,026 -2.00(-2.04%)
Oct 06, 2022 98.57 99.69 97.40 98.00 34,992 -1.07(-1.08%)
Oct 05, 2022 99.27 99.75 97.93 99.07 24,964 -1.66(-1.65%)
Oct 04, 2022 97.08 101.28 96.88 100.73 30,656 +4.71(+4.90%)
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.