Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

196.88 +1.76 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 165.60 167.81 164.43 164.97 48,794 +0.18(+0.11%)
Aug 30, 2023 165.11 167.45 164.50 164.80 32,985 -1.02(-0.61%)
Aug 29, 2023 166.57 167.43 165.28 165.81 32,651 -0.47(-0.28%)
Aug 28, 2023 163.79 167.43 163.79 166.29 41,240 +2.68(+1.64%)
Aug 25, 2023 165.07 165.51 163.61 163.61 33,859 -1.25(-0.76%)
Aug 24, 2023 164.19 167.15 164.19 164.87 28,998 +0.12(+0.07%)
Aug 23, 2023 165.02 166.62 164.47 164.75 34,650 +0.46(+0.28%)
Aug 22, 2023 167.37 167.37 163.73 164.29 57,099 -3.38(-2.02%)
Aug 21, 2023 168.09 168.67 165.75 167.67 39,032 -0.12(-0.07%)
Aug 18, 2023 164.19 169.76 162.75 167.79 53,669 +2.34(+1.42%)
Aug 17, 2023 170.32 171.45 164.28 165.44 78,431 -4.14(-2.44%)
Aug 16, 2023 170.37 172.71 169.32 169.58 78,600 -1.48(-0.87%)
Aug 15, 2023 174.52 175.13 170.48 171.06 100,770 -4.74(-2.70%)
Aug 14, 2023 174.96 176.58 173.25 175.80 56,568 -0.04(-0.02%)
Aug 11, 2023 174.59 176.44 173.72 175.84 90,308 +1.86(+1.07%)
Aug 10, 2023 171.69 174.49 171.33 173.98 46,897 +2.35(+1.37%)
Aug 09, 2023 171.52 172.91 169.37 171.63 54,674 +1.38(+0.81%)
Aug 08, 2023 163.53 170.63 162.60 170.25 75,319 +6.65(+4.06%)
Aug 07, 2023 167.13 172.99 159.24 163.60 83,669 +1.00(+0.61%)
Aug 04, 2023 162.52 164.78 161.85 162.60 64,275 +0.08(+0.05%)
Aug 03, 2023 162.12 162.87 161.16 162.52 51,404 +0.09(+0.05%)
Aug 02, 2023 159.31 162.84 159.31 162.43 45,719 +2.83(+1.77%)
Aug 01, 2023 157.06 160.26 157.06 159.60 35,622 +2.05(+1.30%)
Jul 31, 2023 157.58 159.11 156.46 157.55 43,798 +0.68(+0.43%)
Jul 28, 2023 157.21 157.94 155.55 156.88 71,289 +1.45(+0.93%)
Jul 27, 2023 156.61 157.30 154.83 155.43 61,802 -0.64(-0.41%)
Jul 26, 2023 155.17 157.30 154.96 156.06 42,152 +0.78(+0.50%)
Jul 25, 2023 154.06 156.03 153.36 155.28 42,014 +1.01(+0.65%)
Jul 24, 2023 153.39 155.95 153.39 154.27 41,787 +1.00(+0.65%)
Jul 21, 2023 154.03 154.10 152.10 153.27 37,085 +0.05(+0.03%)
Jul 20, 2023 153.06 154.37 150.41 153.22 50,717 +0.06(+0.04%)
Jul 19, 2023 152.00 153.85 152.00 153.16 46,898 +0.33(+0.22%)
Jul 18, 2023 150.06 153.16 150.06 152.83 53,592 +2.76(+1.84%)
Jul 17, 2023 146.97 150.07 146.97 150.06 54,782 +3.08(+2.09%)
Jul 14, 2023 144.85 147.02 143.37 146.99 39,683 +2.63(+1.82%)
Jul 13, 2023 142.58 144.36 141.38 144.36 80,394 +2.65(+1.87%)
Jul 12, 2023 142.82 142.82 140.79 141.72 36,128 +1.53(+1.09%)
Jul 11, 2023 139.09 140.97 139.09 140.19 36,680 +1.36(+0.98%)
Jul 10, 2023 136.84 139.27 136.74 138.82 33,022 +1.91(+1.40%)
Jul 07, 2023 136.25 138.02 135.10 136.91 41,553 +1.16(+0.85%)
Jul 06, 2023 136.75 136.75 134.44 135.75 46,061 -2.50(-1.81%)
Jul 05, 2023 139.78 140.77 138.05 138.25 27,465 -3.53(-2.49%)
Jul 03, 2023 140.41 142.41 140.41 141.78 19,332 +0.90(+0.64%)
Jun 30, 2023 140.60 142.52 139.17 140.88 65,349 +2.06(+1.48%)
Jun 29, 2023 139.82 140.59 138.64 138.82 26,021 -0.30(-0.22%)
Jun 28, 2023 137.97 140.19 137.75 139.13 44,928 +1.11(+0.80%)
Jun 27, 2023 137.67 140.16 137.49 138.02 39,506 +0.58(+0.42%)
Jun 26, 2023 138.33 139.76 137.29 137.44 51,355 -0.73(-0.53%)
Jun 23, 2023 138.85 140.81 136.86 138.17 251,463 -2.69(-1.91%)
Jun 22, 2023 142.16 142.16 139.19 140.86 42,608 -0.87(-0.62%)
Jun 21, 2023 143.46 144.08 141.63 141.73 52,984 -1.99(-1.38%)
Jun 20, 2023 145.44 145.59 143.68 143.72 37,777 -1.82(-1.25%)
Jun 16, 2023 147.90 148.00 143.97 145.55 76,476 -1.03(-0.70%)
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.