Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 125.38 125.96 124.74 125.38 39,646 +0.18(+0.15%)
May 05, 2023 124.50 125.70 123.78 125.20 37,579 +2.87(+2.35%)
May 04, 2023 120.96 122.97 120.08 122.33 65,414 -0.02(-0.02%)
May 03, 2023 124.50 126.41 122.15 122.35 50,474 -2.04(-1.64%)
May 02, 2023 126.95 126.95 123.73 124.39 57,326 -3.52(-2.75%)
May 01, 2023 128.18 130.14 127.35 127.91 50,501 -0.58(-0.45%)
Apr 28, 2023 127.17 129.17 127.17 128.49 49,304 +0.19(+0.15%)
Apr 27, 2023 127.28 128.59 127.28 128.30 33,933 +1.11(+0.87%)
Apr 26, 2023 126.37 128.18 126.28 127.19 45,134 -0.67(-0.52%)
Apr 25, 2023 129.09 130.24 127.78 127.85 56,856 -2.52(-1.93%)
Apr 24, 2023 130.54 132.41 130.29 130.37 43,310 -0.61(-0.46%)
Apr 21, 2023 130.44 132.14 129.62 130.97 53,911 +0.46(+0.35%)
Apr 20, 2023 131.69 131.77 130.11 130.51 64,145 -2.38(-1.79%)
Apr 19, 2023 129.16 132.93 127.95 132.89 104,051 +3.72(+2.88%)
Apr 18, 2023 128.42 129.19 127.54 129.17 44,309 +1.04(+0.81%)
Apr 17, 2023 126.28 128.21 125.69 128.13 42,259 +1.80(+1.43%)
Apr 14, 2023 127.49 128.42 125.96 126.33 40,516 -0.23(-0.18%)
Apr 13, 2023 126.60 127.77 125.77 126.56 55,174 +0.25(+0.20%)
Apr 12, 2023 127.42 127.77 126.02 126.31 58,050 -0.26(-0.21%)
Apr 11, 2023 127.64 128.78 126.44 126.57 73,687 -0.62(-0.49%)
Apr 10, 2023 128.03 129.30 126.61 127.19 151,608 -1.11(-0.86%)
Apr 06, 2023 125.58 129.08 123.94 128.30 75,127 +2.78(+2.21%)
Apr 05, 2023 125.27 126.69 124.88 125.52 81,054 -1.12(-0.88%)
Apr 04, 2023 129.18 129.18 125.32 126.64 72,592 -1.75(-1.37%)
Apr 03, 2023 128.95 131.10 126.35 128.39 84,071 +0.00(+0.00%)
Mar 31, 2023 126.97 129.06 125.20 128.39 103,311 +2.63(+2.09%)
Mar 30, 2023 128.28 130.03 124.98 125.76 105,776 -1.76(-1.38%)
Mar 29, 2023 125.19 127.81 123.98 127.52 80,326 +5.35(+4.38%)
Mar 28, 2023 123.12 123.72 121.46 122.17 77,838 -1.10(-0.89%)
Mar 27, 2023 122.95 124.31 121.70 123.27 53,135 +2.44(+2.02%)
Mar 24, 2023 118.45 121.38 117.70 120.83 57,620 +0.68(+0.57%)
Mar 23, 2023 121.06 123.14 119.43 120.15 115,869 -0.54(-0.45%)
Mar 22, 2023 126.45 126.45 120.68 120.69 124,881 -5.48(-4.34%)
Mar 21, 2023 125.07 128.50 125.07 126.17 134,473 +3.61(+2.94%)
Mar 20, 2023 123.72 125.55 122.26 122.56 84,612 +0.96(+0.79%)
Mar 17, 2023 125.01 126.23 119.05 121.60 302,894 -4.89(-3.86%)
Mar 16, 2023 119.36 128.16 118.18 126.48 156,031 +5.09(+4.19%)
Mar 15, 2023 119.52 122.65 118.65 121.39 107,947 -1.94(-1.57%)
Mar 14, 2023 125.32 127.18 121.68 123.33 94,430 +2.90(+2.40%)
Mar 13, 2023 120.09 125.02 116.97 120.44 151,070 -4.01(-3.23%)
Mar 10, 2023 127.66 128.69 122.62 124.45 116,777 -4.77(-3.69%)
Mar 09, 2023 136.32 136.57 129.13 129.22 134,645 -7.40(-5.41%)
Mar 08, 2023 137.50 138.89 135.83 136.62 89,290 -0.41(-0.30%)
Mar 07, 2023 140.23 140.66 136.51 137.03 83,201 -3.66(-2.60%)
Mar 06, 2023 140.98 142.76 139.85 140.69 79,911 -0.29(-0.20%)
Mar 03, 2023 139.68 141.93 138.55 140.97 48,968 +2.25(+1.63%)
Mar 02, 2023 137.94 139.68 136.80 138.72 81,539 +0.07(+0.05%)
Mar 01, 2023 135.94 139.84 134.74 138.65 69,159 +3.07(+2.26%)
Feb 28, 2023 135.49 138.10 134.43 135.58 130,533 +0.55(+0.40%)
Feb 27, 2023 135.66 137.50 133.69 135.04 104,305 +0.20(+0.15%)
Feb 24, 2023 129.60 135.62 126.72 134.84 136,810 +5.29(+4.09%)
Feb 23, 2023 129.06 131.74 128.36 129.54 84,374 -1.43(-1.09%)
Feb 22, 2023 130.82 132.23 130.03 130.98 65,106 +0.45(+0.34%)
Feb 21, 2023 131.84 132.58 130.17 130.53 67,655 -2.74(-2.06%)
Feb 17, 2023 132.53 133.91 131.44 133.27 61,609 +1.12(+0.85%)
Feb 16, 2023 131.48 134.16 128.84 132.15 48,630 -0.79(-0.60%)
Feb 15, 2023 129.76 133.79 129.50 132.95 59,133 +1.84(+1.41%)
Feb 14, 2023 132.09 133.45 130.69 131.10 58,763 -1.40(-1.05%)
Feb 13, 2023 132.24 133.00 131.57 132.50 42,612 -0.05(-0.04%)
Feb 10, 2023 129.60 133.05 129.12 132.54 53,014 +2.68(+2.06%)
Feb 09, 2023 129.96 131.22 128.77 129.87 68,853 +0.36(+0.28%)
Feb 08, 2023 129.42 130.81 128.85 129.50 43,987 -1.30(-0.99%)
Feb 07, 2023 127.56 131.08 127.04 130.81 61,642 +2.37(+1.85%)
Feb 06, 2023 128.03 129.47 126.89 128.44 51,731 -0.32(-0.25%)
Feb 03, 2023 127.28 129.94 126.67 128.76 56,368 +1.13(+0.88%)
Feb 02, 2023 127.03 128.50 126.74 127.63 52,613 +0.71(+0.56%)
Feb 01, 2023 126.98 128.97 125.45 126.92 62,425 -0.16(-0.13%)
Jan 31, 2023 122.48 127.09 122.48 127.09 65,266 +4.34(+3.53%)
Jan 30, 2023 125.96 126.75 122.63 122.75 63,646 -3.62(-2.87%)
Jan 27, 2023 126.08 128.78 126.08 126.37 84,205 -0.47(-0.37%)
Jan 26, 2023 126.67 128.55 124.75 126.84 87,939 +1.41(+1.12%)
Jan 25, 2023 119.82 125.58 118.92 125.43 61,209 +5.01(+4.16%)
Jan 24, 2023 120.23 121.43 119.58 120.43 38,838 -1.06(-0.87%)
Jan 23, 2023 119.24 122.25 118.28 121.49 50,881 +3.04(+2.57%)
Jan 20, 2023 117.30 118.72 115.82 118.45 54,063 +2.05(+1.76%)
Jan 19, 2023 114.22 116.41 113.19 116.40 58,613 +1.38(+1.20%)
Jan 18, 2023 116.61 117.29 114.81 115.03 65,241 -2.11(-1.80%)
Jan 17, 2023 120.04 120.19 116.98 117.14 76,488 -2.14(-1.79%)
Jan 13, 2023 118.24 120.29 116.96 119.28 62,735 +0.08(+0.06%)
Jan 12, 2023 118.10 120.93 117.52 119.20 57,881 +1.31(+1.11%)
Jan 11, 2023 115.61 119.06 114.45 117.89 153,418 +3.09(+2.69%)
Jan 10, 2023 112.84 114.84 112.72 114.81 60,653 +1.50(+1.32%)
Jan 09, 2023 115.63 116.67 113.08 113.31 48,609 -2.10(-1.82%)
Jan 06, 2023 110.94 116.46 110.21 115.41 74,992 +5.70(+5.19%)
Jan 05, 2023 110.24 110.24 107.92 109.71 51,730 -0.80(-0.73%)
Jan 04, 2023 108.53 111.83 108.53 110.51 54,109 +2.01(+1.85%)
Jan 03, 2023 108.80 109.20 107.49 108.51 51,525 +0.78(+0.73%)
Dec 30, 2022 108.00 108.54 107.16 107.72 40,750 -0.74(-0.69%)
Dec 29, 2022 107.60 109.37 106.47 108.47 48,783 +2.11(+1.99%)
Dec 28, 2022 109.03 109.20 106.36 106.36 65,540 -2.08(-1.92%)
Dec 27, 2022 109.94 110.43 108.10 108.44 46,033 -0.51(-0.47%)
Dec 23, 2022 109.52 110.28 107.93 108.95 42,208 +0.18(+0.17%)
Dec 22, 2022 110.44 110.76 106.85 108.77 106,437 -1.17(-1.06%)
Dec 21, 2022 111.14 111.84 109.57 109.93 73,530 -0.31(-0.28%)
Dec 20, 2022 109.94 111.38 107.12 110.24 37,243 +0.88(+0.80%)
Dec 19, 2022 110.08 111.91 108.52 109.36 49,562 -0.77(-0.70%)
Dec 16, 2022 108.56 110.95 108.45 110.13 81,977 -0.18(-0.16%)
Dec 15, 2022 110.16 111.77 109.41 110.31 49,055 -1.81(-1.61%)
Dec 14, 2022 114.66 115.70 111.02 112.12 48,870 -2.82(-2.45%)
Dec 13, 2022 117.00 117.00 113.42 114.94 60,295 +1.06(+0.93%)
Dec 12, 2022 113.31 114.68 112.58 113.88 33,414 +0.98(+0.87%)
Dec 09, 2022 112.36 113.82 111.78 112.90 43,677 -0.70(-0.62%)
Dec 08, 2022 113.79 115.04 112.09 113.60 39,910 +0.97(+0.86%)
Dec 07, 2022 114.01 115.17 112.14 112.64 41,577 -2.76(-2.39%)
Dec 06, 2022 113.82 115.79 112.72 115.39 39,680 +0.69(+0.60%)
Dec 05, 2022 117.86 117.86 114.30 114.70 32,439 -4.07(-3.43%)
Dec 02, 2022 116.90 119.80 116.90 118.77 26,069 +0.24(+0.20%)
Dec 01, 2022 119.73 120.15 118.37 118.53 28,513 -0.81(-0.68%)
Nov 30, 2022 118.90 120.19 116.40 119.34 49,208 +1.02(+0.86%)
Nov 29, 2022 119.11 119.82 117.83 118.33 28,332 +0.02(+0.02%)
Nov 28, 2022 118.21 118.97 117.67 118.31 30,298 -1.95(-1.62%)
Nov 25, 2022 119.58 121.27 118.80 120.26 18,805 +1.17(+0.98%)
Nov 23, 2022 119.39 119.76 118.50 119.09 24,804 +0.08(+0.06%)
Nov 22, 2022 118.91 119.98 118.36 119.02 30,995 -0.39(-0.33%)
Nov 21, 2022 116.99 119.75 116.86 119.41 26,996 +1.64(+1.39%)
Nov 18, 2022 118.46 118.46 116.35 117.77 34,260 +0.86(+0.74%)
Nov 17, 2022 116.93 117.08 114.91 116.90 26,896 -0.28(-0.23%)
Nov 16, 2022 117.46 117.51 114.66 117.18 24,524 +0.29(+0.25%)
Nov 15, 2022 117.09 118.26 115.53 116.88 40,826 +1.58(+1.37%)
Nov 14, 2022 114.62 117.03 114.49 115.31 27,033 +0.08(+0.07%)
Nov 11, 2022 116.26 117.45 113.27 115.22 39,267 -0.92(-0.79%)
Nov 10, 2022 113.39 117.33 112.31 116.14 63,788 +6.62(+6.04%)
Nov 09, 2022 111.62 112.69 109.30 109.53 29,145 -1.74(-1.57%)
Nov 08, 2022 107.62 112.66 107.34 111.27 51,632 +2.31(+2.12%)
Nov 07, 2022 108.86 110.01 108.04 108.96 36,508 -0.41(-0.37%)
Nov 04, 2022 109.45 109.81 107.34 109.36 14,697 +1.64(+1.52%)
Nov 03, 2022 106.55 108.80 105.86 107.72 15,520 -0.32(-0.30%)
Nov 02, 2022 110.09 111.72 107.91 108.05 28,189 -2.84(-2.56%)
Nov 01, 2022 110.08 111.87 109.69 110.89 54,053 +1.65(+1.51%)
Oct 31, 2022 108.26 110.44 107.79 109.24 34,881 +0.70(+0.65%)
Oct 28, 2022 106.27 109.43 106.27 108.54 55,372 +2.25(+2.11%)
Oct 27, 2022 106.05 109.70 106.00 106.29 40,915 +1.48(+1.41%)
Oct 26, 2022 105.48 105.70 104.24 104.81 20,998 +0.43(+0.41%)
Oct 25, 2022 101.25 105.05 101.13 104.39 31,284 +2.62(+2.57%)
Oct 24, 2022 102.98 102.98 101.62 101.77 27,600 -0.37(-0.36%)
Oct 21, 2022 100.14 102.39 99.54 102.14 25,057 +2.52(+2.53%)
Oct 20, 2022 101.63 102.52 99.51 99.62 23,665 -1.49(-1.47%)
Oct 19, 2022 100.77 102.40 99.30 101.10 29,737 -0.91(-0.89%)
Oct 18, 2022 102.77 103.16 101.68 102.02 28,201 +0.25(+0.24%)
Oct 17, 2022 101.64 102.34 100.88 101.77 37,406 +2.33(+2.35%)
Oct 14, 2022 102.13 103.74 99.29 99.44 36,471 -2.40(-2.36%)
Oct 13, 2022 95.70 101.83 95.70 101.83 35,928 +4.29(+4.39%)
Oct 12, 2022 96.68 97.87 95.48 97.55 35,135 +1.19(+1.24%)
Oct 11, 2022 95.87 97.31 94.84 96.35 20,813 +0.15(+0.16%)
Oct 10, 2022 96.35 97.15 95.80 96.20 16,058 +0.31(+0.33%)
Oct 07, 2022 97.92 98.75 95.21 95.89 30,060 -2.00(-2.04%)
Oct 06, 2022 98.46 99.58 97.29 97.89 35,032 -1.07(-1.08%)
Oct 05, 2022 99.16 99.63 97.82 98.96 24,992 -1.66(-1.65%)
Oct 04, 2022 96.97 101.16 96.78 100.62 30,690 +4.70(+4.90%)
Oct 03, 2022 95.10 96.14 93.16 95.92 33,183 +1.91(+2.03%)
Sep 30, 2022 93.79 95.83 93.40 94.01 42,946 +0.74(+0.79%)
Sep 29, 2022 98.24 98.24 92.70 93.27 43,149 -3.28(-3.40%)
Sep 28, 2022 96.70 97.85 96.10 96.55 41,664 +0.85(+0.89%)
Sep 27, 2022 98.55 98.59 95.61 95.70 37,302 -1.85(-1.90%)
Sep 26, 2022 98.62 99.40 97.51 97.55 29,760 -0.64(-0.66%)
Sep 23, 2022 99.54 100.48 96.95 98.19 31,473 -3.55(-3.49%)
Sep 22, 2022 101.80 102.96 98.83 101.74 41,723 -0.80(-0.78%)
Sep 21, 2022 102.42 105.50 102.20 102.54 45,133 +1.13(+1.11%)
Sep 20, 2022 101.17 101.41 99.13 101.41 34,838 -1.03(-1.01%)
Sep 19, 2022 98.45 102.44 98.45 102.44 30,430 +2.85(+2.87%)
Sep 16, 2022 99.10 100.35 97.65 99.59 59,613 -0.11(-0.11%)
Sep 15, 2022 98.62 100.05 98.17 99.70 35,904 +1.14(+1.15%)
Sep 14, 2022 97.70 98.56 96.71 98.56 31,803 +0.93(+0.95%)
Sep 13, 2022 100.31 100.31 97.41 97.63 29,634 -3.47(-3.43%)
Sep 12, 2022 100.48 101.10 99.77 101.10 23,532 +1.07(+1.07%)
Sep 09, 2022 100.96 102.00 99.70 100.03 18,791 -0.55(-0.54%)
Sep 08, 2022 100.12 101.52 100.07 100.58 19,408 -0.52(-0.51%)
Sep 07, 2022 99.79 101.39 99.64 101.09 28,289 +1.19(+1.19%)
Sep 06, 2022 101.43 101.43 99.66 99.90 25,485 -1.75(-1.72%)
Sep 02, 2022 102.35 104.31 101.34 101.65 19,844 -0.70(-0.69%)
Sep 01, 2022 102.38 102.86 101.01 102.35 26,496 -0.29(-0.28%)
Aug 31, 2022 104.52 104.52 102.43 102.64 32,251 -1.00(-0.96%)
Aug 30, 2022 104.72 104.72 102.58 103.64 23,977 -0.31(-0.30%)
Aug 29, 2022 103.98 105.03 103.08 103.95 17,994 -0.56(-0.54%)
Aug 26, 2022 108.15 108.15 104.45 104.51 21,513 -3.62(-3.35%)
Aug 25, 2022 106.83 108.24 106.83 108.13 18,318 +1.22(+1.14%)
Aug 24, 2022 106.17 107.19 105.71 106.91 24,749 +0.73(+0.69%)
Aug 23, 2022 105.94 106.76 105.57 106.17 26,534 -0.08(-0.08%)
Aug 22, 2022 106.30 107.00 105.38 106.26 31,292 -1.12(-1.04%)
Aug 19, 2022 108.82 108.82 106.44 107.38 44,210 -2.05(-1.87%)
Aug 18, 2022 109.73 109.73 108.34 109.43 24,300 +0.22(+0.20%)
Aug 17, 2022 108.14 109.63 107.65 109.21 24,212 -0.23(-0.21%)
Aug 16, 2022 107.80 109.66 107.58 109.44 27,205 +1.68(+1.56%)
Aug 15, 2022 108.04 108.82 107.51 107.75 28,595 -1.07(-0.98%)
Aug 12, 2022 107.09 109.06 106.33 108.82 26,397 +2.29(+2.15%)
Aug 11, 2022 105.57 107.04 105.06 106.53 18,043 +1.24(+1.18%)
Aug 10, 2022 106.24 107.02 105.27 105.29 24,152 +0.59(+0.57%)
Aug 09, 2022 103.89 105.16 102.62 104.70 25,746 +1.36(+1.32%)
Aug 08, 2022 102.75 104.45 102.15 103.34 27,851 +0.86(+0.83%)
Aug 05, 2022 101.11 103.63 101.11 102.48 18,299 +0.52(+0.51%)
Aug 04, 2022 101.34 101.97 100.39 101.97 26,399 -0.02(-0.02%)
Aug 03, 2022 99.51 102.45 99.17 101.98 20,491 +2.88(+2.90%)
Aug 02, 2022 99.84 100.58 98.69 99.11 35,662 -1.75(-1.73%)
Aug 01, 2022 103.06 103.83 100.67 100.86 46,448 -2.77(-2.67%)
Jul 29, 2022 102.42 104.52 102.42 103.63 34,373 +1.25(+1.22%)
Jul 28, 2022 101.03 102.80 100.89 102.38 34,438 +1.14(+1.12%)
Jul 27, 2022 97.96 101.82 97.96 101.24 51,321 +4.03(+4.15%)
Jul 26, 2022 97.23 97.87 96.72 97.21 17,776 +0.06(+0.06%)
Jul 25, 2022 96.05 97.44 95.86 97.15 36,204 +2.62(+2.77%)
Jul 22, 2022 95.03 95.39 93.72 94.53 28,011 -0.84(-0.88%)
Jul 21, 2022 94.91 95.55 93.97 95.37 20,579 -0.55(-0.58%)
Jul 20, 2022 94.03 96.06 93.98 95.92 45,166 +1.14(+1.20%)
Jul 19, 2022 92.50 95.61 92.48 94.79 38,204 +2.94(+3.20%)
Jul 18, 2022 91.99 93.14 91.16 91.85 24,608 +1.17(+1.28%)
Jul 15, 2022 89.44 91.09 89.36 90.68 40,758 +2.95(+3.36%)
Jul 14, 2022 88.19 88.36 86.85 87.73 29,008 -2.10(-2.33%)
Jul 13, 2022 90.58 90.58 88.97 89.83 34,443 -1.11(-1.22%)
Jul 12, 2022 91.14 93.21 90.73 90.93 18,223 -0.35(-0.38%)
Jul 11, 2022 91.72 92.22 91.14 91.28 22,585 -0.92(-1.00%)
Jul 08, 2022 91.99 92.64 90.77 92.20 23,469 +0.02(+0.02%)
Jul 07, 2022 92.18 93.16 91.64 92.18 24,623 +0.86(+0.94%)
Jul 06, 2022 92.46 92.46 90.41 91.33 22,048 -0.49(-0.53%)
Jul 05, 2022 91.24 91.93 89.67 91.82 29,765 -1.07(-1.15%)
Jul 01, 2022 90.87 92.91 89.69 92.89 46,882 +1.14(+1.24%)
Jun 30, 2022 89.94 91.86 89.06 91.75 33,898 +1.10(+1.21%)
Jun 29, 2022 90.89 91.13 90.04 90.65 27,760 -0.39(-0.42%)
Jun 28, 2022 93.24 93.41 91.04 91.04 20,719 -1.04(-1.13%)
Jun 27, 2022 93.43 93.43 91.46 92.08 30,880 -0.27(-0.29%)
Jun 24, 2022 91.53 93.26 91.53 92.35 49,434 +1.26(+1.38%)
Jun 23, 2022 90.46 93.01 89.85 91.09 33,581 +0.59(+0.65%)
Jun 22, 2022 88.87 91.68 88.82 90.50 35,397 +0.17(+0.19%)
Jun 21, 2022 88.86 91.13 88.86 90.33 48,884 +2.36(+2.68%)
Jun 17, 2022 85.85 89.37 85.74 87.97 102,101 +2.74(+3.22%)
Jun 16, 2022 86.77 86.99 84.92 85.23 42,960 -2.98(-3.38%)
Jun 15, 2022 87.14 89.12 86.79 88.21 34,824 +2.12(+2.47%)
Jun 14, 2022 85.50 86.67 85.02 86.09 48,710 +0.56(+0.66%)
Jun 13, 2022 88.08 88.08 84.61 85.52 48,459 -3.02(-3.41%)
Jun 10, 2022 91.13 91.13 88.54 88.54 29,839 -3.55(-3.86%)
Jun 09, 2022 92.66 93.19 91.83 92.10 29,830 -2.68(-2.83%)
Jun 08, 2022 96.76 96.76 93.38 94.77 31,534 -2.18(-2.24%)
Jun 07, 2022 95.33 97.26 95.18 96.95 30,319 +0.46(+0.48%)
Jun 06, 2022 95.83 97.73 95.83 96.49 15,990 +1.06(+1.11%)
Jun 03, 2022 96.71 96.71 95.18 95.43 16,482 -2.45(-2.51%)
Jun 02, 2022 97.98 98.62 96.20 97.88 34,244 +0.22(+0.23%)
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.