Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.62 -0.11 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.71 58.86 57.29 57.58 73,102 -1.35(-2.30%)
Sep 28, 2017 59.28 59.38 58.13 58.94 84,483 -0.25(-0.43%)
Sep 27, 2017 57.65 59.25 57.42 59.19 109,431 +2.08(+3.65%)
Sep 26, 2017 55.45 57.18 55.41 57.11 87,618 +1.51(+2.72%)
Sep 25, 2017 55.68 56.09 54.92 55.60 53,470 -0.16(-0.28%)
Sep 22, 2017 55.21 56.02 54.96 55.75 47,195 +0.49(+0.89%)
Sep 21, 2017 54.70 55.41 54.35 55.26 87,728 +0.74(+1.37%)
Sep 20, 2017 53.20 54.87 53.16 54.52 77,861 +1.48(+2.79%)
Sep 19, 2017 52.53 53.35 52.41 53.04 59,835 +0.60(+1.15%)
Sep 18, 2017 51.65 52.62 51.65 52.44 49,106 +0.89(+1.72%)
Sep 15, 2017 51.32 51.85 50.69 51.55 131,761 +0.28(+0.54%)
Sep 14, 2017 51.65 51.69 50.72 51.27 68,481 -0.35(-0.67%)
Sep 13, 2017 51.74 52.29 51.07 51.62 95,112 -0.32(-0.62%)
Sep 12, 2017 51.22 52.45 50.93 51.94 61,574 +0.69(+1.35%)
Sep 11, 2017 51.10 51.71 50.31 51.25 57,536 +0.59(+1.17%)
Sep 08, 2017 51.09 51.09 49.98 50.66 50,600 +0.86(+1.72%)
Sep 07, 2017 50.91 50.91 49.43 49.80 87,404 -0.98(-1.94%)
Sep 06, 2017 51.42 51.82 50.46 50.79 60,966 -0.57(-1.12%)
Sep 05, 2017 52.80 52.83 51.12 51.36 85,222 -1.63(-3.08%)
Sep 01, 2017 53.69 53.84 52.60 52.99 42,662 -0.64(-1.19%)
Aug 31, 2017 52.55 54.16 52.31 53.63 99,594 +1.38(+2.64%)
Aug 30, 2017 52.31 53.30 52.08 52.25 72,530 +0.05(+0.09%)
Aug 29, 2017 52.39 52.78 51.85 52.20 66,271 -0.79(-1.49%)
Aug 28, 2017 52.83 53.54 52.29 52.99 73,219 +0.32(+0.61%)
Aug 25, 2017 52.07 53.03 51.76 52.67 58,949 +0.65(+1.26%)
Aug 24, 2017 52.20 52.49 51.68 52.02 34,803 -0.02(-0.05%)
Aug 23, 2017 51.90 52.79 51.84 52.04 53,231 -0.27(-0.51%)
Aug 22, 2017 52.27 52.68 51.80 52.31 49,321 +0.51(+0.99%)
Aug 21, 2017 51.97 52.13 51.45 51.80 38,636 -0.48(-0.92%)
Aug 18, 2017 51.44 52.46 51.26 52.28 74,839 +0.30(+0.58%)
Aug 17, 2017 52.57 53.10 51.78 51.98 66,790 -0.62(-1.18%)
Aug 16, 2017 53.52 53.52 52.21 52.60 46,830 -0.68(-1.29%)
Aug 15, 2017 53.16 53.89 52.79 53.28 73,088 +0.31(+0.58%)
Aug 14, 2017 52.56 53.07 52.00 52.98 75,911 +1.31(+2.53%)
Aug 11, 2017 50.19 52.31 50.19 51.67 153,108 -0.21(-0.41%)
Aug 10, 2017 50.87 53.15 49.64 51.88 119,121 +0.13(+0.26%)
Aug 09, 2017 53.46 58.27 50.06 51.75 156,194 -1.27(-2.39%)
Aug 08, 2017 52.28 53.98 52.26 53.02 141,365 +0.28(+0.54%)
Aug 07, 2017 53.45 53.76 52.05 52.73 114,120 -0.72(-1.35%)
Aug 04, 2017 53.83 52.98 53.46 67,433 +0.15(+0.28%)
Aug 03, 2017 53.87 54.36 53.14 53.31 81,225 -0.56(-1.04%)
Aug 02, 2017 53.81 54.43 52.84 53.87 128,002 -0.06(-0.12%)
Aug 01, 2017 54.55 54.55 53.87 53.93 88,738 -0.05(-0.09%)
Jul 31, 2017 54.66 54.96 53.63 53.98 107,450 -0.30(-0.55%)
Jul 28, 2017 54.87 55.02 54.17 54.28 42,847 -0.68(-1.25%)
Jul 27, 2017 55.72 55.73 54.63 54.96 49,486 -0.58(-1.05%)
Jul 26, 2017 55.68 56.20 55.29 55.54 96,451 -0.15(-0.27%)
Jul 25, 2017 54.85 56.13 54.62 55.69 98,999 +1.29(+2.37%)
Jul 24, 2017 54.20 54.57 53.42 54.40 51,884 +0.54(+1.01%)
Jul 21, 2017 53.93 53.94 52.86 53.86 90,550 +0.43(+0.80%)
Jul 20, 2017 53.90 53.18 53.43 47,627 -0.46(-0.86%)
Jul 19, 2017 52.94 54.48 52.74 53.90 133,503 +1.18(+2.24%)
Jul 18, 2017 52.45 53.54 52.06 52.72 44,850 -0.24(-0.45%)
Jul 17, 2017 52.86 53.78 52.51 52.95 41,413 +0.23(+0.43%)
Jul 14, 2017 53.62 52.50 52.72 62,087 -0.83(-1.54%)
Jul 13, 2017 53.55 53.62 52.77 53.55 59,144 -0.01(-0.01%)
Jul 12, 2017 52.05 53.83 52.05 53.56 81,326 +1.51(+2.90%)
Jul 11, 2017 52.18 52.24 51.49 52.05 45,366 -0.14(-0.27%)
Jul 10, 2017 52.17 52.47 51.85 52.19 35,848 -0.06(-0.11%)
Jul 07, 2017 51.94 52.50 51.47 52.24 47,975 +0.62(+1.20%)
Jul 06, 2017 52.27 52.27 50.79 51.62 113,934 -0.69(-1.32%)
Jul 05, 2017 52.61 52.61 51.09 52.31 91,972 -0.28(-0.52%)
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.