Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

195.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 128.35 130.37 128.35 129.68 48,851 +0.19(+0.15%)
Apr 27, 2023 128.46 129.78 128.46 129.49 33,621 +1.12(+0.87%)
Apr 26, 2023 127.54 129.37 127.45 128.37 44,720 -0.67(-0.52%)
Apr 25, 2023 130.28 131.45 128.97 129.04 56,333 -2.54(-1.93%)
Apr 24, 2023 131.75 133.64 131.50 131.58 42,912 -0.61(-0.46%)
Apr 21, 2023 131.66 133.37 130.82 132.19 53,415 +0.47(+0.35%)
Apr 20, 2023 132.91 132.99 131.31 131.72 63,556 -2.40(-1.79%)
Apr 19, 2023 130.36 134.16 129.13 134.13 103,095 +3.75(+2.88%)
Apr 18, 2023 129.61 130.39 128.73 130.37 43,902 +1.05(+0.81%)
Apr 17, 2023 127.45 129.40 126.86 129.32 41,871 +1.82(+1.43%)
Apr 14, 2023 128.67 129.61 127.13 127.50 40,144 -0.23(-0.18%)
Apr 13, 2023 127.77 128.95 126.94 127.73 54,667 +0.25(+0.20%)
Apr 12, 2023 128.60 128.95 127.19 127.48 57,516 -0.26(-0.21%)
Apr 11, 2023 128.82 129.98 127.62 127.74 73,010 -0.62(-0.49%)
Apr 10, 2023 129.21 130.50 127.78 128.37 150,215 -1.12(-0.86%)
Apr 06, 2023 126.74 130.27 125.08 129.49 74,437 +2.80(+2.21%)
Apr 05, 2023 126.43 127.87 126.04 126.68 80,310 -1.13(-0.88%)
Apr 04, 2023 130.38 130.38 126.48 127.81 71,924 -1.77(-1.37%)
Apr 03, 2023 130.15 132.32 127.52 129.58 83,299 +0.00(+0.00%)
Mar 31, 2023 128.15 130.25 126.36 129.58 102,362 +2.66(+2.09%)
Mar 30, 2023 129.47 131.24 126.14 126.93 104,804 -1.78(-1.38%)
Mar 29, 2023 126.35 129.00 125.13 128.71 79,588 +5.40(+4.38%)
Mar 28, 2023 124.26 124.86 122.59 123.31 77,122 -1.11(-0.89%)
Mar 27, 2023 124.09 125.47 122.83 124.42 52,646 +2.46(+2.02%)
Mar 24, 2023 119.55 122.51 118.79 121.95 57,091 +0.69(+0.57%)
Mar 23, 2023 122.18 124.28 120.53 121.26 114,804 -0.55(-0.45%)
Mar 22, 2023 127.63 127.63 121.80 121.81 123,734 -5.53(-4.34%)
Mar 21, 2023 126.23 129.69 126.23 127.33 133,237 +3.64(+2.94%)
Mar 20, 2023 124.86 126.71 123.39 123.70 83,834 +0.97(+0.79%)
Mar 17, 2023 126.17 127.40 120.16 122.72 300,111 -4.93(-3.86%)
Mar 16, 2023 120.47 129.35 119.28 127.66 154,598 +5.14(+4.19%)
Mar 15, 2023 120.63 123.78 119.75 122.52 106,955 -1.96(-1.57%)
Mar 14, 2023 126.48 128.36 122.81 124.47 93,562 +2.92(+2.40%)
Mar 13, 2023 121.20 126.18 118.06 121.55 149,682 -4.05(-3.23%)
Mar 10, 2023 128.84 129.89 123.75 125.60 115,704 -4.81(-3.69%)
Mar 09, 2023 137.58 137.84 130.33 130.42 133,408 -7.47(-5.41%)
Mar 08, 2023 138.78 140.18 137.09 137.88 88,469 -0.41(-0.30%)
Mar 07, 2023 141.53 141.96 137.77 138.30 82,437 -3.69(-2.60%)
Mar 06, 2023 142.29 144.09 141.15 141.99 79,177 -0.29(-0.20%)
Mar 03, 2023 140.97 143.25 139.83 142.28 48,518 +2.28(+1.63%)
Mar 02, 2023 139.22 140.98 138.07 140.00 80,790 +0.07(+0.05%)
Mar 01, 2023 137.20 141.14 135.99 139.94 68,524 +3.10(+2.26%)
Feb 28, 2023 136.75 139.38 135.67 136.84 129,334 +0.55(+0.40%)
Feb 27, 2023 136.92 138.78 134.93 136.29 103,347 +0.20(+0.15%)
Feb 24, 2023 130.80 136.88 127.89 136.09 135,553 +5.34(+4.09%)
Feb 23, 2023 130.25 132.96 129.55 130.75 83,599 -1.45(-1.09%)
Feb 22, 2023 132.04 133.46 131.24 132.19 64,508 +0.45(+0.34%)
Feb 21, 2023 133.06 133.81 131.38 131.74 67,033 -2.77(-2.06%)
Feb 17, 2023 133.75 135.15 132.66 134.51 61,043 +1.13(+0.85%)
Feb 16, 2023 132.70 135.40 130.03 133.38 48,183 -0.80(-0.60%)
Feb 15, 2023 130.97 135.03 130.71 134.18 58,589 +1.86(+1.41%)
Feb 14, 2023 133.31 134.69 131.90 132.32 58,223 -1.41(-1.05%)
Feb 13, 2023 133.47 134.24 132.79 133.73 42,220 -0.05(-0.04%)
Feb 10, 2023 130.80 134.28 130.32 133.77 52,527 +2.70(+2.06%)
Feb 09, 2023 131.17 132.43 129.96 131.07 68,220 +0.37(+0.28%)
Feb 08, 2023 130.62 132.02 130.05 130.71 43,582 -1.31(-0.99%)
Feb 07, 2023 128.75 132.30 128.22 132.02 61,075 +2.39(+1.85%)
Feb 06, 2023 129.22 130.67 128.06 129.63 51,256 -0.33(-0.25%)
Feb 03, 2023 128.46 131.15 127.84 129.95 55,850 +1.14(+0.88%)
Feb 02, 2023 128.21 129.69 127.92 128.82 52,130 +0.71(+0.56%)
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.