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 (%)
Jun 28, 2019 60.83 62.09 60.49 61.28 112,287 +0.77(+1.27%)
Jun 27, 2019 58.11 60.63 57.84 60.51 66,768 +2.48(+4.27%)
Jun 26, 2019 57.52 58.77 57.52 58.03 38,085 +0.58(+1.01%)
Jun 25, 2019 57.56 58.07 56.69 57.45 39,940 -0.08(-0.15%)
Jun 24, 2019 59.13 59.39 57.43 57.53 51,524 -1.74(-2.93%)
Jun 21, 2019 59.88 60.49 59.27 59.27 84,304 -0.81(-1.35%)
Jun 20, 2019 60.76 60.76 59.62 60.08 43,502 -0.36(-0.60%)
Jun 19, 2019 60.04 61.36 59.88 60.44 62,564 +0.03(+0.04%)
Jun 18, 2019 61.39 61.44 59.93 60.42 50,513 -0.56(-0.91%)
Jun 17, 2019 60.48 61.56 60.48 60.98 31,965 +0.63(+1.05%)
Jun 14, 2019 59.98 61.11 59.58 60.34 56,677 +0.22(+0.36%)
Jun 13, 2019 60.02 60.56 59.55 60.12 38,819 +0.27(+0.45%)
Jun 12, 2019 59.27 59.88 59.11 59.85 37,548 +0.44(+0.74%)
Jun 11, 2019 59.65 60.61 58.77 59.41 29,161 +0.14(+0.24%)
Jun 10, 2019 59.10 59.94 59.10 59.27 42,004 +0.51(+0.87%)
Jun 07, 2019 58.99 59.19 58.06 58.76 34,844 -0.02(-0.03%)
Jun 06, 2019 58.13 58.92 57.27 58.78 34,139 +0.70(+1.21%)
Jun 05, 2019 59.91 60.70 57.97 58.08 59,021 -1.90(-3.17%)
Jun 04, 2019 58.99 60.24 58.59 59.98 51,129 +1.55(+2.66%)
Jun 03, 2019 57.55 58.74 57.19 58.43 44,827 +1.28(+2.24%)
May 31, 2019 57.54 57.90 56.17 57.15 56,877 -1.07(-1.84%)
May 30, 2019 59.11 59.40 57.37 58.22 56,971 -0.78(-1.32%)
May 29, 2019 58.08 59.26 57.90 58.99 32,435 +0.66(+1.13%)
May 28, 2019 59.65 59.65 57.71 58.33 61,080 -1.33(-2.23%)
May 24, 2019 59.17 59.69 58.43 59.66 34,126 +0.87(+1.48%)
May 23, 2019 59.80 59.85 58.71 58.79 27,751 -2.20(-3.61%)
May 22, 2019 62.07 62.19 60.83 61.00 20,784 -1.40(-2.25%)
May 21, 2019 61.51 62.74 61.26 62.40 21,531 +1.33(+2.17%)
May 20, 2019 60.43 61.35 60.20 61.07 37,698 +0.15(+0.25%)
May 17, 2019 60.98 61.86 60.15 60.92 34,724 -0.63(-1.03%)
May 16, 2019 61.42 62.53 60.96 61.56 27,556 +0.33(+0.55%)
May 15, 2019 61.13 62.50 60.64 61.22 35,858 -0.48(-0.78%)
May 14, 2019 60.96 62.67 60.10 61.71 43,795 +0.94(+1.54%)
May 13, 2019 62.49 63.52 60.31 60.77 38,480 -2.98(-4.68%)
May 10, 2019 62.31 63.76 61.90 63.75 28,618 +1.17(+1.87%)
May 09, 2019 64.78 64.91 61.50 62.58 67,796 -2.89(-4.41%)
May 08, 2019 65.34 65.85 64.36 65.47 46,872 -0.03(-0.05%)
May 07, 2019 66.22 66.61 64.69 65.51 59,992 -1.14(-1.70%)
May 06, 2019 66.97 68.06 65.86 66.64 72,667 -0.79(-1.18%)
May 03, 2019 65.24 68.46 64.81 67.44 115,670 +2.29(+3.51%)
May 02, 2019 64.23 65.24 63.21 65.15 47,922 +0.53(+0.83%)
May 01, 2019 64.06 64.74 63.37 64.61 46,991 +0.74(+1.16%)
Apr 30, 2019 65.45 65.84 63.62 63.87 80,504 -1.49(-2.29%)
Apr 29, 2019 64.15 65.63 64.15 65.37 60,756 +1.62(+2.54%)
Apr 26, 2019 62.99 63.75 62.43 63.75 30,294 +0.72(+1.14%)
Apr 25, 2019 63.91 63.91 62.52 63.03 32,494 -0.84(-1.31%)
Apr 24, 2019 63.15 64.19 62.30 63.86 34,819 +0.72(+1.14%)
Apr 23, 2019 61.74 63.90 61.74 63.14 60,768 +1.16(+1.87%)
Apr 22, 2019 62.53 62.53 61.46 61.98 34,674 -0.57(-0.91%)
Apr 18, 2019 64.07 64.07 62.54 62.55 28,857 -1.88(-2.92%)
Apr 17, 2019 64.70 65.02 63.65 64.43 25,540 -0.03(-0.05%)
Apr 16, 2019 63.15 64.66 62.43 64.46 33,484 +1.29(+2.05%)
Apr 15, 2019 64.05 64.65 62.39 63.17 57,184 -0.77(-1.20%)
Apr 12, 2019 64.85 65.63 63.22 63.94 34,844 -0.39(-0.61%)
Apr 11, 2019 63.42 64.65 63.33 64.33 32,532 +1.09(+1.72%)
Apr 10, 2019 62.52 63.25 61.90 63.24 73,838 +1.07(+1.72%)
Apr 09, 2019 63.16 63.16 61.72 62.18 50,360 -0.93(-1.47%)
Apr 08, 2019 63.09 63.65 62.87 63.10 45,058 -0.23(-0.36%)
Apr 05, 2019 62.78 63.47 62.05 63.33 53,763 +0.76(+1.21%)
Apr 04, 2019 61.79 62.93 61.79 62.57 32,058 +0.78(+1.27%)
Apr 03, 2019 61.93 62.69 61.05 61.78 46,769 +0.26(+0.42%)
Apr 02, 2019 62.30 62.30 60.56 61.52 92,024 -0.79(-1.26%)
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.