Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

125.35 +0.71 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 122.88 125.92 122.10 125.35 55,545 +0.71(+0.57%)
Mar 23, 2023 125.58 127.74 123.89 124.64 111,695 -0.56(-0.45%)
Mar 22, 2023 131.18 131.18 125.19 125.20 120,383 -5.68(-4.34%)
Mar 21, 2023 129.74 133.30 129.74 130.88 129,629 +3.74(+2.94%)
Mar 20, 2023 128.34 130.24 126.83 127.14 81,564 +1.00(+0.79%)
Mar 17, 2023 129.68 130.95 123.50 126.14 291,983 -5.07(-3.86%)
Mar 16, 2023 123.82 132.95 122.60 131.21 150,411 +5.28(+4.19%)
Mar 15, 2023 123.99 127.23 123.08 125.93 104,059 -2.01(-1.57%)
Mar 14, 2023 130.00 131.94 126.22 127.94 91,028 +3.00(+2.40%)
Mar 13, 2023 124.58 129.69 121.35 124.94 145,628 -4.16(-3.23%)
Mar 10, 2023 132.43 133.50 127.20 129.10 112,570 -4.95(-3.69%)
Mar 09, 2023 141.41 141.67 133.96 134.05 129,795 -7.68(-5.42%)
Mar 08, 2023 142.64 144.08 140.91 141.72 86,073 -0.43(-0.30%)
Mar 07, 2023 145.47 145.91 141.61 142.15 80,204 -3.80(-2.60%)
Mar 06, 2023 146.25 148.10 145.08 145.94 77,032 -0.30(-0.20%)
Mar 03, 2023 144.89 147.23 143.72 146.24 47,204 +2.34(+1.63%)
Mar 02, 2023 143.10 144.90 141.91 143.90 78,602 +0.07(+0.05%)
Mar 01, 2023 141.02 145.07 139.78 143.83 66,668 +3.18(+2.26%)
Feb 28, 2023 140.55 143.26 139.45 140.65 125,831 +0.56(+0.40%)
Feb 27, 2023 140.73 142.64 138.68 140.09 100,548 +0.21(+0.15%)
Feb 24, 2023 134.44 140.69 131.45 139.88 131,882 +5.49(+4.09%)
Feb 23, 2023 133.88 136.66 133.16 134.38 81,335 -1.49(-1.09%)
Feb 22, 2023 135.71 137.17 134.89 135.87 62,761 +0.47(+0.34%)
Feb 21, 2023 136.76 137.54 135.04 135.41 65,217 -2.84(-2.06%)
Feb 17, 2023 137.48 138.92 136.35 138.25 59,390 +1.16(+0.85%)
Feb 16, 2023 136.40 139.17 133.65 137.09 46,878 -0.82(-0.60%)
Feb 15, 2023 134.61 138.79 134.34 137.91 57,002 +1.91(+1.41%)
Feb 14, 2023 137.02 138.44 135.57 136.00 56,646 -1.45(-1.05%)
Feb 13, 2023 137.18 137.97 136.49 137.45 41,077 -0.05(-0.04%)
Feb 10, 2023 134.44 138.02 133.95 137.50 51,104 +2.78(+2.06%)
Feb 09, 2023 134.82 136.12 133.58 134.72 66,372 +0.38(+0.28%)
Feb 08, 2023 134.26 135.70 133.67 134.34 42,402 -1.35(-0.99%)
Feb 07, 2023 132.33 135.98 131.79 135.69 59,421 +2.46(+1.85%)
Feb 06, 2023 132.82 134.31 131.63 133.23 49,868 -0.34(-0.25%)
Feb 03, 2023 132.03 134.80 131.40 133.57 54,338 +1.17(+0.88%)
Feb 02, 2023 131.78 133.30 131.48 132.40 50,718 +0.73(+0.56%)
Feb 01, 2023 131.73 133.78 130.14 131.67 60,176 -0.17(-0.13%)
Jan 31, 2023 127.06 131.84 127.06 131.84 62,915 +4.50(+3.54%)
Jan 30, 2023 130.67 131.49 127.22 127.33 61,354 -3.76(-2.87%)
Jan 27, 2023 130.79 133.59 130.79 131.09 81,171 -0.49(-0.37%)
Jan 26, 2023 131.40 133.35 129.42 131.58 84,771 +1.46(+1.12%)
Jan 25, 2023 124.30 130.27 123.37 130.12 59,004 +5.20(+4.16%)
Jan 24, 2023 124.73 125.97 124.04 124.93 37,439 -1.10(-0.87%)
Jan 23, 2023 123.70 126.82 122.70 126.03 49,048 +3.15(+2.57%)
Jan 20, 2023 121.68 123.16 120.15 122.87 52,116 +2.12(+1.76%)
Jan 19, 2023 118.49 120.76 117.42 120.75 56,501 +1.43(+1.20%)
Jan 18, 2023 120.97 121.67 119.11 119.32 62,891 -2.19(-1.80%)
Jan 17, 2023 124.53 124.68 121.36 121.52 73,733 -2.22(-1.79%)
Jan 13, 2023 122.66 124.79 121.33 123.74 60,475 +0.08(+0.06%)
Jan 12, 2023 122.52 125.45 121.91 123.66 55,796 +1.36(+1.11%)
Jan 11, 2023 119.93 123.51 118.73 122.30 147,891 +3.20(+2.69%)
Jan 10, 2023 117.05 119.14 116.94 119.10 58,468 +1.56(+1.32%)
Jan 09, 2023 119.95 121.03 117.30 117.54 46,858 -2.18(-1.82%)
Jan 06, 2023 115.08 120.81 114.33 119.72 72,291 +5.91(+5.19%)
Jan 05, 2023 114.36 114.36 111.95 113.81 49,867 -0.83(-0.73%)
Jan 04, 2023 112.58 116.01 112.58 114.64 52,160 +2.08(+1.85%)
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.