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 (%)
Sep 29, 2017 58.77 58.92 57.35 57.65 73,020 -1.36(-2.30%)
Sep 28, 2017 59.35 59.45 58.19 59.00 84,388 -0.25(-0.43%)
Sep 27, 2017 57.71 59.32 57.49 59.26 109,308 +2.08(+3.65%)
Sep 26, 2017 55.51 57.24 55.48 57.17 87,519 +1.51(+2.72%)
Sep 25, 2017 55.74 56.16 54.99 55.66 53,410 -0.16(-0.28%)
Sep 22, 2017 55.27 56.09 55.02 55.82 47,142 +0.49(+0.89%)
Sep 21, 2017 54.76 55.48 54.41 55.33 87,629 +0.75(+1.36%)
Sep 20, 2017 53.26 54.93 53.22 54.58 77,773 +1.48(+2.79%)
Sep 19, 2017 52.59 53.41 52.47 53.10 59,767 +0.60(+1.15%)
Sep 18, 2017 51.70 52.68 51.70 52.50 49,051 +0.89(+1.72%)
Sep 15, 2017 51.38 51.91 50.74 51.61 131,613 +0.28(+0.54%)
Sep 14, 2017 51.70 51.75 50.78 51.33 68,404 -0.35(-0.67%)
Sep 13, 2017 51.80 52.35 51.13 51.68 95,005 -0.32(-0.62%)
Sep 12, 2017 51.28 52.51 50.99 52.00 61,504 +0.69(+1.35%)
Sep 11, 2017 51.16 51.77 50.36 51.31 57,471 +0.59(+1.17%)
Sep 08, 2017 51.14 51.14 50.03 50.72 50,543 +0.86(+1.72%)
Sep 07, 2017 50.96 50.96 49.49 49.86 87,306 -0.99(-1.94%)
Sep 06, 2017 51.48 51.88 50.51 50.84 60,898 -0.58(-1.12%)
Sep 05, 2017 52.85 52.89 51.18 51.42 85,126 -1.63(-3.08%)
Sep 01, 2017 53.75 53.90 52.66 53.05 42,614 -0.64(-1.19%)
Aug 31, 2017 52.61 54.22 52.37 53.69 99,482 +1.38(+2.64%)
Aug 30, 2017 52.37 53.36 52.14 52.31 72,449 +0.05(+0.09%)
Aug 29, 2017 52.44 52.84 51.91 52.26 66,196 -0.79(-1.49%)
Aug 28, 2017 52.89 53.60 52.35 53.05 73,136 +0.32(+0.61%)
Aug 25, 2017 52.13 53.09 51.81 52.73 58,883 +0.65(+1.26%)
Aug 24, 2017 52.26 52.55 51.74 52.07 34,764 -0.02(-0.05%)
Aug 23, 2017 51.96 52.85 51.90 52.10 53,171 -0.27(-0.51%)
Aug 22, 2017 52.33 52.74 51.86 52.37 49,266 +0.51(+0.99%)
Aug 21, 2017 52.03 52.18 51.51 51.85 38,593 -0.48(-0.92%)
Aug 18, 2017 51.50 52.52 51.32 52.33 74,755 +0.30(+0.58%)
Aug 17, 2017 52.63 53.16 51.84 52.03 66,715 -0.62(-1.18%)
Aug 16, 2017 53.58 53.58 52.27 52.66 46,778 -0.69(-1.29%)
Aug 15, 2017 53.22 53.95 52.85 53.34 73,006 +0.31(+0.58%)
Aug 14, 2017 52.62 53.13 52.06 53.04 75,826 +1.31(+2.53%)
Aug 11, 2017 50.25 52.37 50.25 51.73 152,936 -0.21(-0.41%)
Aug 10, 2017 50.92 53.21 49.69 51.94 118,987 +0.13(+0.26%)
Aug 09, 2017 53.52 58.33 50.11 51.81 156,019 -1.27(-2.39%)
Aug 08, 2017 52.33 54.04 52.32 53.08 141,206 +0.28(+0.54%)
Aug 07, 2017 53.51 53.82 52.11 52.79 113,992 -0.73(-1.35%)
Aug 04, 2017 53.89 53.04 53.52 67,357 +0.15(+0.28%)
Aug 03, 2017 53.93 54.42 53.20 53.37 81,133 -0.56(-1.04%)
Aug 02, 2017 53.87 54.49 52.90 53.93 127,858 -0.06(-0.12%)
Aug 01, 2017 54.61 54.61 53.93 53.99 88,638 -0.05(-0.09%)
Jul 31, 2017 54.72 55.02 53.69 54.04 107,330 -0.30(-0.55%)
Jul 28, 2017 54.93 55.08 54.23 54.34 42,799 -0.69(-1.25%)
Jul 27, 2017 55.78 55.79 54.69 55.02 49,431 -0.58(-1.05%)
Jul 26, 2017 55.75 56.26 55.35 55.61 96,342 -0.15(-0.27%)
Jul 25, 2017 54.91 56.20 54.68 55.75 98,887 +1.29(+2.37%)
Jul 24, 2017 54.27 54.64 53.48 54.46 51,826 +0.54(+1.01%)
Jul 21, 2017 53.99 54.00 52.92 53.92 90,449 +0.43(+0.80%)
Jul 20, 2017 53.96 53.24 53.49 47,573 -0.46(-0.86%)
Jul 19, 2017 53.00 54.54 52.80 53.96 133,353 +1.18(+2.24%)
Jul 18, 2017 52.51 53.60 52.12 52.78 44,800 -0.24(-0.45%)
Jul 17, 2017 52.92 53.84 52.57 53.01 41,366 +0.23(+0.43%)
Jul 14, 2017 53.68 52.55 52.78 62,017 -0.83(-1.54%)
Jul 13, 2017 53.61 53.68 52.83 53.61 59,077 -0.01(-0.01%)
Jul 12, 2017 52.11 53.89 52.11 53.62 81,235 +1.51(+2.90%)
Jul 11, 2017 52.24 52.30 51.55 52.11 45,315 -0.14(-0.27%)
Jul 10, 2017 52.22 52.53 51.91 52.25 35,808 -0.06(-0.11%)
Jul 07, 2017 52.00 52.56 51.53 52.30 47,921 +0.62(+1.20%)
Jul 06, 2017 52.33 52.33 50.84 51.68 113,806 -0.69(-1.32%)
Jul 05, 2017 52.67 52.67 51.14 52.37 91,869 -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.