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 (%)
Nov 30, 2023 162.57 166.18 162.57 163.62 54,007 +1.59(+0.98%)
Nov 29, 2023 161.78 164.67 160.82 162.03 34,159 +2.11(+1.32%)
Nov 28, 2023 161.56 161.82 159.56 159.92 31,298 -1.65(-1.02%)
Nov 27, 2023 163.38 163.48 160.85 161.57 39,636 -1.43(-0.88%)
Nov 24, 2023 163.13 163.81 162.80 163.00 12,771 +0.34(+0.21%)
Nov 22, 2023 163.36 163.72 161.58 162.67 27,529 +1.09(+0.68%)
Nov 21, 2023 164.40 164.80 161.57 161.57 27,346 -3.52(-2.13%)
Nov 20, 2023 161.32 166.04 161.26 165.09 49,649 +3.35(+2.07%)
Nov 17, 2023 162.34 163.50 161.45 161.74 43,584 +0.88(+0.55%)
Nov 16, 2023 165.11 165.11 160.15 160.86 46,829 -4.25(-2.58%)
Nov 15, 2023 163.01 167.16 163.01 165.11 66,247 +1.55(+0.95%)
Nov 14, 2023 159.86 163.74 158.79 163.56 43,358 +7.89(+5.07%)
Nov 13, 2023 154.84 156.34 154.65 155.67 26,413 -0.36(-0.23%)
Nov 10, 2023 154.66 156.77 153.88 156.03 30,412 +2.99(+1.95%)
Nov 09, 2023 158.38 158.38 153.04 153.04 25,786 -3.80(-2.42%)
Nov 08, 2023 156.25 157.70 155.02 156.84 30,905 +2.27(+1.47%)
Nov 07, 2023 157.39 158.90 154.41 154.57 59,122 -4.25(-2.68%)
Nov 06, 2023 160.30 160.30 157.65 158.82 60,105 -1.84(-1.14%)
Nov 03, 2023 158.13 162.24 158.13 160.65 63,761 +4.25(+2.72%)
Nov 02, 2023 153.22 156.63 153.22 156.40 50,041 +5.79(+3.85%)
Nov 01, 2023 147.69 150.84 147.28 150.61 44,981 +4.04(+2.75%)
Oct 31, 2023 145.10 147.35 144.72 146.57 24,512 +0.63(+0.43%)
Oct 30, 2023 144.68 146.66 143.94 145.94 27,452 +2.94(+2.06%)
Oct 27, 2023 143.12 144.05 141.80 143.00 40,290 -0.82(-0.57%)
Oct 26, 2023 141.98 145.03 141.01 143.82 42,025 +2.65(+1.88%)
Oct 25, 2023 141.02 142.98 140.42 141.17 45,705 -1.33(-0.93%)
Oct 24, 2023 142.76 143.15 140.44 142.50 34,913 +1.16(+0.82%)
Oct 23, 2023 138.57 142.43 138.56 141.34 57,263 +1.38(+0.99%)
Oct 20, 2023 142.51 142.51 139.76 139.95 47,239 -1.45(-1.03%)
Oct 19, 2023 144.78 145.26 141.26 141.40 43,436 -2.75(-1.91%)
Oct 18, 2023 147.25 147.25 143.99 144.16 31,682 -4.14(-2.79%)
Oct 17, 2023 145.73 150.09 145.73 148.30 32,617 +2.15(+1.47%)
Oct 16, 2023 145.20 148.66 144.28 146.15 34,472 +2.16(+1.50%)
Oct 13, 2023 147.61 147.61 143.90 143.99 36,572 -3.45(-2.34%)
Oct 12, 2023 148.34 148.34 146.86 147.44 36,496 -0.88(-0.59%)
Oct 11, 2023 149.10 151.06 147.28 148.32 39,014 -1.06(-0.71%)
Oct 10, 2023 149.61 151.66 149.34 149.38 48,011 -0.24(-0.16%)
Oct 09, 2023 148.54 150.13 147.75 149.61 28,320 +0.95(+0.64%)
Oct 06, 2023 147.14 150.39 146.84 148.67 38,807 +0.32(+0.21%)
Oct 05, 2023 147.90 149.20 146.50 148.35 49,863 +0.07(+0.05%)
Oct 04, 2023 146.62 148.69 146.56 148.28 39,703 +0.58(+0.39%)
Oct 03, 2023 149.37 149.92 145.93 147.70 41,814 -1.70(-1.14%)
Oct 02, 2023 152.01 152.33 148.70 149.40 53,022 -2.84(-1.87%)
Sep 29, 2023 156.28 157.15 151.80 152.24 52,863 -3.58(-2.30%)
Sep 28, 2023 155.28 155.93 153.96 155.82 103,847 +1.71(+1.11%)
Sep 27, 2023 154.65 155.74 153.10 154.11 25,055 +0.30(+0.19%)
Sep 26, 2023 155.33 155.76 153.39 153.82 27,705 -1.62(-1.04%)
Sep 25, 2023 155.49 156.66 153.99 155.43 37,829 -0.22(-0.14%)
Sep 22, 2023 155.07 156.61 155.05 155.65 35,786 +0.41(+0.27%)
Sep 21, 2023 160.92 160.92 155.06 155.24 38,997 -6.13(-3.80%)
Sep 20, 2023 160.64 163.01 160.64 161.36 43,437 +1.21(+0.76%)
Sep 19, 2023 161.89 161.89 159.75 160.15 39,660 -1.96(-1.21%)
Sep 18, 2023 164.19 165.19 161.81 162.11 36,086 -1.33(-0.81%)
Sep 15, 2023 162.63 163.83 160.98 163.45 116,600 +0.07(+0.04%)
Sep 14, 2023 164.87 164.87 162.51 163.38 35,256 +0.28(+0.17%)
Sep 13, 2023 164.35 164.35 160.98 163.10 44,981 -0.96(-0.59%)
Sep 12, 2023 163.96 165.44 163.14 164.06 31,278 -0.29(-0.18%)
Sep 11, 2023 165.13 165.80 163.47 164.35 40,833 -0.22(-0.13%)
Sep 08, 2023 162.73 164.64 162.18 164.57 37,331 +2.33(+1.44%)
Sep 07, 2023 162.02 162.66 160.76 162.24 71,190 +0.07(+0.04%)
Sep 06, 2023 165.37 166.85 161.72 162.17 57,470 -0.59(-0.36%)
Sep 05, 2023 166.01 166.36 162.67 162.76 42,894 -4.27(-2.56%)
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.