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 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%)
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.