Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.60 57.39 55.81 56.22 54,206 -0.11(-0.19%)
Sep 29, 2020 57.61 57.61 55.47 56.33 51,313 -1.25(-2.16%)
Sep 28, 2020 57.76 59.10 57.51 57.57 69,483 +0.49(+0.85%)
Sep 25, 2020 56.15 57.29 55.63 57.09 63,863 +0.72(+1.28%)
Sep 24, 2020 55.02 56.83 54.57 56.36 56,381 +1.35(+2.46%)
Sep 23, 2020 56.61 57.50 55.00 55.01 72,591 -1.37(-2.43%)
Sep 22, 2020 55.74 56.67 55.00 56.38 68,159 +0.39(+0.69%)
Sep 21, 2020 56.70 56.74 54.67 55.99 92,012 -1.68(-2.91%)
Sep 18, 2020 58.61 58.68 57.21 57.67 184,796 -0.64(-1.09%)
Sep 17, 2020 58.72 59.13 58.19 58.30 60,469 -1.17(-1.97%)
Sep 16, 2020 59.07 60.22 58.12 59.48 80,619 +0.45(+0.76%)
Sep 15, 2020 60.43 60.43 58.93 59.03 52,006 -0.93(-1.55%)
Sep 14, 2020 58.89 60.39 58.89 59.96 56,214 +1.64(+2.81%)
Sep 11, 2020 59.52 59.52 57.63 58.31 82,832 -1.34(-2.24%)
Sep 10, 2020 59.95 60.18 58.54 59.65 57,776 +0.22(+0.37%)
Sep 09, 2020 61.14 61.15 59.41 59.43 51,884 -1.21(-2.00%)
Sep 08, 2020 62.23 62.23 60.37 60.65 59,277 -1.53(-2.46%)
Sep 04, 2020 63.73 63.84 61.43 62.17 35,401 -0.13(-0.21%)
Sep 03, 2020 62.23 64.08 62.14 62.30 69,125 -0.06(-0.10%)
Sep 02, 2020 60.52 62.54 60.51 62.37 70,275 +1.50(+2.47%)
Sep 01, 2020 59.22 60.91 58.83 60.86 48,299 +1.38(+2.32%)
Aug 31, 2020 60.88 60.88 59.48 59.48 71,264 -0.99(-1.63%)
Aug 28, 2020 60.23 60.48 59.10 60.47 39,754 +0.88(+1.48%)
Aug 27, 2020 59.07 60.55 59.07 59.59 52,768 +0.78(+1.32%)
Aug 26, 2020 60.04 60.04 58.67 58.81 41,679 -1.33(-2.21%)
Aug 25, 2020 59.99 60.36 58.67 60.14 71,801 +0.67(+1.13%)
Aug 24, 2020 59.40 60.09 58.50 59.47 35,718 +0.79(+1.34%)
Aug 21, 2020 58.48 58.93 57.34 58.68 70,802 +0.01(+0.01%)
Aug 20, 2020 59.96 60.27 58.46 58.67 55,338 -2.09(-3.43%)
Aug 19, 2020 60.26 61.52 60.07 60.76 74,972 +0.72(+1.19%)
Aug 18, 2020 61.50 61.50 59.79 60.04 58,275 -1.46(-2.37%)
Aug 17, 2020 61.67 61.67 60.45 61.50 54,731 -0.03(-0.06%)
Aug 14, 2020 59.57 61.77 59.14 61.54 70,115 +1.75(+2.92%)
Aug 13, 2020 58.18 59.89 58.04 59.79 61,632 +1.13(+1.93%)
Aug 12, 2020 61.22 61.27 57.49 58.66 61,986 -1.56(-2.59%)
Aug 11, 2020 57.86 62.77 57.86 60.22 92,235 +3.24(+5.68%)
Aug 10, 2020 55.86 57.70 55.86 56.98 47,430 +1.60(+2.88%)
Aug 07, 2020 53.66 55.59 53.66 55.38 44,108 +1.39(+2.57%)
Aug 06, 2020 53.44 54.47 53.20 53.99 37,796 +0.69(+1.29%)
Aug 05, 2020 53.15 53.39 52.54 53.30 26,976 +0.75(+1.43%)
Aug 04, 2020 52.72 52.72 51.98 52.55 38,388 +0.06(+0.12%)
Aug 03, 2020 52.21 52.76 51.62 52.49 31,383 +0.55(+1.06%)
Jul 31, 2020 51.70 52.62 50.84 51.94 55,565 -0.45(-0.87%)
Jul 30, 2020 52.58 52.72 51.59 52.40 31,386 -1.31(-2.44%)
Jul 29, 2020 52.81 53.97 52.49 53.71 36,477 +1.05(+1.99%)
Jul 28, 2020 52.21 53.75 52.05 52.66 28,145 +0.22(+0.42%)
Jul 27, 2020 52.39 52.79 51.43 52.44 37,985 -0.17(-0.33%)
Jul 24, 2020 53.77 53.77 52.47 52.62 28,183 -1.09(-2.03%)
Jul 23, 2020 52.90 53.87 52.79 53.71 28,716 +0.87(+1.65%)
Jul 22, 2020 52.92 53.52 52.41 52.83 25,781 -0.83(-1.55%)
Jul 21, 2020 52.53 54.34 52.53 53.66 34,454 +1.85(+3.57%)
Jul 20, 2020 52.96 53.27 51.72 51.81 39,613 -1.40(-2.62%)
Jul 17, 2020 53.35 53.72 52.70 53.21 33,911 -0.40(-0.75%)
Jul 16, 2020 54.03 54.76 53.02 53.61 26,998 -0.77(-1.41%)
Jul 15, 2020 53.44 54.69 52.91 54.38 45,879 +2.53(+4.88%)
Jul 14, 2020 52.76 53.50 51.34 51.85 49,180 -1.16(-2.19%)
Jul 13, 2020 54.21 54.21 52.71 53.01 68,038 -0.29(-0.54%)
Jul 10, 2020 50.51 53.37 50.42 53.30 39,067 +2.89(+5.73%)
Jul 09, 2020 52.22 52.22 49.80 50.41 75,864 -1.96(-3.73%)
Jul 08, 2020 52.63 53.60 51.60 52.36 50,279 -0.27(-0.51%)
Jul 07, 2020 53.65 53.87 52.43 52.63 60,740 -1.31(-2.43%)
Jul 06, 2020 55.23 55.23 52.95 53.94 35,834 -0.07(-0.13%)
Jul 02, 2020 55.93 56.26 53.64 54.01 40,213 -0.52(-0.94%)
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.