Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

188.35 +1.89 (+1.01%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 139.46 141.37 138.05 139.74 65,881 +2.04(+1.48%)
Jun 29, 2023 138.69 139.45 137.52 137.70 26,233 -0.30(-0.22%)
Jun 28, 2023 136.86 139.06 136.64 138.00 45,294 +1.10(+0.80%)
Jun 27, 2023 136.56 139.02 136.38 136.91 39,828 +0.57(+0.42%)
Jun 26, 2023 137.22 138.63 136.19 136.33 51,773 -0.72(-0.53%)
Jun 23, 2023 137.73 139.68 135.76 137.05 253,511 -2.67(-1.91%)
Jun 22, 2023 141.02 141.02 138.06 139.72 42,955 -0.87(-0.62%)
Jun 21, 2023 142.30 142.91 140.48 140.59 53,416 -1.97(-1.38%)
Jun 20, 2023 144.26 144.41 142.51 142.56 38,084 -1.81(-1.25%)
Jun 16, 2023 146.71 146.80 142.81 144.37 77,099 -1.02(-0.70%)
Jun 15, 2023 144.82 146.10 143.19 145.39 44,030 +20.01(+15.96%)
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%)
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.