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%)
Jun 15, 2023	146.00	147.29	144.35	146.58	43,674	+20.17(+15.96%)
May 08, 2023	126.41	126.99	125.75	126.41	39,326	+0.18(+0.15%)
May 05, 2023	125.51	126.73	124.79	126.22	37,276	+2.90(+2.35%)
May 04, 2023	121.94	123.97	121.06	123.32	64,886	-0.02(-0.02%)
May 03, 2023	125.51	127.44	123.14	123.34	50,066	-2.06(-1.64%)
May 02, 2023	127.98	127.98	124.73	125.40	56,863	-3.55(-2.75%)
May 01, 2023	129.22	131.20	128.39	128.95	50,093	-0.58(-0.45%)
Apr 28, 2023	128.20	130.22	128.20	129.53	48,905	+0.19(+0.15%)
Apr 27, 2023	128.32	129.63	128.32	129.34	33,659	+1.12(+0.87%)
Apr 26, 2023	127.40	129.22	127.31	128.22	44,770	-0.67(-0.52%)
Apr 25, 2023	130.14	131.30	128.82	128.89	56,397	-2.54(-1.93%)
Apr 24, 2023	131.60	133.49	131.35	131.43	42,960	-0.61(-0.46%)
Apr 21, 2023	131.51	133.22	130.67	132.04	53,475	+0.47(+0.35%)
Apr 20, 2023	132.76	132.84	131.17	131.57	63,627	-2.40(-1.79%)
Apr 19, 2023	130.22	134.01	128.99	133.98	103,211	+3.75(+2.88%)
Apr 18, 2023	129.47	130.24	128.58	130.22	43,951	+1.05(+0.81%)
Apr 17, 2023	127.31	129.25	126.72	129.18	41,918	+1.82(+1.43%)
Apr 14, 2023	128.52	129.47	126.98	127.36	40,189	-0.23(-0.18%)
Apr 13, 2023	127.63	128.81	126.79	127.59	54,729	+0.25(+0.20%)
Apr 12, 2023	128.46	128.81	127.05	127.34	57,581	-0.26(-0.21%)
Apr 11, 2023	128.68	129.83	127.47	127.60	73,092	-0.62(-0.48%)
Apr 10, 2023	129.07	130.35	127.64	128.22	150,384	-1.12(-0.86%)
Apr 06, 2023	126.60	130.13	124.94	129.34	74,520	+2.80(+2.21%)
Apr 05, 2023	126.29	127.73	125.90	126.54	80,400	-1.13(-0.88%)
Apr 04, 2023	130.23	130.23	126.34	127.67	72,005	-1.77(-1.37%)
Apr 03, 2023	130.00	132.17	127.38	129.44	83,392	+0.00(+0.00%)
Mar 31, 2023	128.01	130.11	126.22	129.44	102,477	+2.65(+2.09%)
Mar 30, 2023	129.32	131.09	126.00	126.78	104,922	-1.78(-1.38%)
Mar 29, 2023	126.21	128.85	124.99	128.56	79,678	+5.39(+4.38%)
Mar 28, 2023	124.12	124.72	122.45	123.17	77,209	-1.11(-0.89%)
Mar 27, 2023	123.95	125.33	122.69	124.28	52,706	+2.46(+2.02%)
Mar 24, 2023	119.42	122.37	118.66	121.82	57,155	+0.69(+0.57%)
Mar 23, 2023	122.04	124.14	120.40	121.13	114,933	-0.54(-0.45%)
Mar 22, 2023	127.48	127.48	121.66	121.67	123,873	-5.52(-4.34%)
Mar 21, 2023	126.08	129.54	126.08	127.19	133,387	+3.63(+2.94%)
Mar 20, 2023	124.72	126.57	123.25	123.56	83,928	+0.97(+0.79%)
Mar 17, 2023	126.03	127.26	120.02	122.59	300,448	-4.93(-3.86%)
Mar 16, 2023	120.33	129.20	119.15	127.51	154,771	+5.13(+4.19%)
Mar 15, 2023	120.50	123.64	119.61	122.38	107,075	-1.95(-1.57%)
Mar 14, 2023	126.34	128.22	122.67	124.33	93,668	+2.92(+2.40%)
Mar 13, 2023	121.07	126.04	117.93	121.42	149,850	-4.05(-3.23%)
Mar 10, 2023	128.70	129.74	123.61	125.46	115,834	-4.81(-3.69%)
Mar 09, 2023	137.43	137.68	130.18	130.27	133,558	-7.46(-5.41%)
Mar 08, 2023	138.62	140.02	136.94	137.73	88,569	-0.41(-0.30%)
Mar 07, 2023	141.37	141.80	137.62	138.14	82,530	-3.69(-2.60%)
Mar 06, 2023	142.13	143.92	140.99	141.83	79,266	-0.29(-0.20%)
Mar 03, 2023	140.81	143.09	139.68	142.12	48,572	+2.27(+1.63%)
Mar 02, 2023	139.07	140.82	137.91	139.85	80,880	+0.07(+0.05%)
Mar 01, 2023	137.04	140.98	135.84	139.78	68,601	+3.09(+2.26%)
Feb 28, 2023	136.59	139.22	135.52	136.69	129,479	+0.55(+0.40%)
Feb 27, 2023	136.76	138.62	134.78	136.14	103,463	+0.20(+0.15%)
Feb 24, 2023	130.66	136.73	127.75	135.94	135,705	+5.34(+4.09%)
Feb 23, 2023	130.11	132.81	129.40	130.60	83,693	-1.44(-1.09%)
Feb 22, 2023	131.89	133.31	131.09	132.04	64,580	+0.45(+0.34%)
Feb 21, 2023	132.91	133.66	131.23	131.59	67,108	-2.76(-2.06%)
Feb 17, 2023	133.60	135.00	132.51	134.36	61,112	+1.13(+0.85%)
Feb 16, 2023	132.55	135.25	129.88	133.23	48,237	-0.80(-0.60%)
Feb 15, 2023	130.82	134.88	130.56	134.03	58,655	+1.86(+1.41%)
Feb 14, 2023	133.16	134.54	131.75	132.17	58,289	-1.41(-1.05%)
Feb 13, 2023	133.31	134.09	132.65	133.58	42,268	-0.05(-0.04%)
Feb 10, 2023	130.66	134.13	130.17	133.62	52,586	+2.70(+2.06%)
Feb 09, 2023	131.02	132.28	129.82	130.93	68,297	+0.37(+0.28%)
Feb 08, 2023	130.47	131.88	129.90	130.56	43,631	-1.31(-0.99%)
Feb 07, 2023	128.60	132.15	128.07	131.87	61,144	+2.39(+1.85%)
Feb 06, 2023	129.08	130.52	127.92	129.48	51,313	-0.33(-0.25%)
Feb 03, 2023	128.31	131.00	127.70	129.81	55,913	+1.14(+0.88%)
Feb 02, 2023	128.06	129.54	127.78	128.67	52,188	+0.71(+0.56%)
Feb 01, 2023	128.02	130.01	126.47	127.96	61,921	-0.16(-0.13%)
Jan 31, 2023	123.48	128.12	123.48	128.12	64,739	+4.38(+3.54%)
Jan 30, 2023	126.98	127.78	123.63	123.75	63,132	-3.65(-2.87%)
Jan 27, 2023	127.11	129.83	127.11	127.40	83,525	-0.47(-0.37%)
Jan 26, 2023	127.70	129.60	125.77	127.87	87,229	+1.42(+1.12%)
Jan 25, 2023	120.80	126.60	119.89	126.45	60,715	+5.05(+4.16%)
Jan 24, 2023	121.21	122.42	120.55	121.41	38,524	-1.07(-0.87%)
Jan 23, 2023	120.21	123.25	119.25	122.48	50,470	+3.06(+2.57%)
Jan 20, 2023	118.25	119.69	116.76	119.41	53,627	+2.06(+1.76%)
Jan 19, 2023	115.15	117.36	114.11	117.35	58,139	+1.39(+1.20%)
Jan 18, 2023	117.56	118.25	115.75	115.96	64,714	-2.13(-1.80%)
Jan 17, 2023	121.02	121.17	117.94	118.09	75,871	-2.16(-1.80%)
Jan 13, 2023	119.20	121.27	117.91	120.25	62,228	+0.08(+0.06%)
Jan 12, 2023	119.06	121.92	118.48	120.17	57,414	+1.32(+1.11%)
Jan 11, 2023	116.55	120.03	115.38	118.85	152,179	+3.11(+2.69%)
Jan 10, 2023	113.76	115.78	113.64	115.74	60,163	+1.51(+1.32%)
Jan 09, 2023	116.57	117.62	114.00	114.23	48,217	-2.12(-1.82%)
Jan 06, 2023	111.84	117.41	111.11	116.35	74,387	+5.74(+5.19%)
Jan 05, 2023	111.14	111.14	108.79	110.61	51,312	-0.81(-0.73%)
Jan 04, 2023	109.41	112.74	109.41	111.41	53,672	+2.02(+1.85%)
Jan 03, 2023	109.69	110.09	108.37	109.39	51,109	+0.79(+0.73%)
Dec 30, 2022	108.88	109.42	108.03	108.60	40,421	-0.75(-0.69%)
Dec 29, 2022	108.47	110.26	107.34	109.35	48,389	+2.13(+1.99%)
Dec 28, 2022	109.92	110.09	107.22	107.22	65,011	-2.10(-1.92%)
Dec 27, 2022	110.84	111.33	108.98	109.32	45,661	-0.51(-0.47%)
Dec 23, 2022	110.41	111.17	108.81	109.83	41,867	+0.18(+0.17%)
Dec 22, 2022	111.34	111.67	107.72	109.65	105,578	-1.17(-1.06%)
Dec 21, 2022	112.05	112.75	110.46	110.83	72,936	-0.31(-0.28%)
Dec 20, 2022	110.84	112.29	107.99	111.14	36,942	+0.89(+0.80%)
Dec 19, 2022	110.97	112.82	109.40	110.25	49,162	-0.78(-0.70%)
Dec 16, 2022	109.44	111.86	109.33	111.03	81,315	-0.18(-0.16%)
Dec 15, 2022	111.06	112.68	110.30	111.21	48,659	-1.82(-1.61%)
Dec 14, 2022	115.60	116.65	111.92	113.03	48,475	-2.84(-2.45%)
Dec 13, 2022	117.95	117.95	114.35	115.88	59,808	+1.07(+0.93%)
Dec 12, 2022	114.23	115.62	113.50	114.81	33,144	+0.99(+0.87%)
Dec 09, 2022	113.28	114.75	112.69	113.82	43,324	-0.71(-0.62%)
Dec 08, 2022	114.72	115.98	113.01	114.53	39,588	+0.97(+0.86%)
Dec 07, 2022	114.94	116.11	113.06	113.55	41,242	-2.78(-2.39%)
Dec 06, 2022	114.75	116.74	113.64	116.33	39,360	+0.70(+0.60%)
Dec 05, 2022	118.82	118.82	115.23	115.64	32,177	-4.10(-3.43%)
Dec 02, 2022	117.85	120.77	117.85	119.74	25,859	+0.24(+0.20%)
Dec 01, 2022	120.70	121.12	119.33	119.50	28,282	-0.81(-0.68%)
Nov 30, 2022	119.87	121.17	117.35	120.31	48,811	+1.02(+0.86%)
Nov 29, 2022	120.08	120.80	118.79	119.29	28,103	+0.02(+0.02%)
Nov 28, 2022	119.17	119.94	118.63	119.27	30,053	-1.97(-1.62%)
Nov 25, 2022	120.55	122.25	119.77	121.24	18,654	+1.17(+0.98%)
Nov 23, 2022	120.36	120.73	119.46	120.06	24,603	+0.08(+0.06%)
Nov 22, 2022	119.88	120.96	119.33	119.99	30,745	-0.39(-0.33%)
Nov 21, 2022	117.94	120.72	117.82	120.38	26,778	+1.65(+1.39%)
Nov 18, 2022	119.42	119.42	117.30	118.72	33,983	+0.87(+0.74%)
Nov 17, 2022	117.88	118.04	115.85	117.85	26,679	-0.28(-0.23%)
Nov 16, 2022	118.42	118.47	115.59	118.13	24,326	+0.30(+0.25%)
Nov 15, 2022	118.05	119.22	116.47	117.83	40,496	+1.59(+1.37%)
Nov 14, 2022	115.55	117.98	115.42	116.25	26,815	+0.09(+0.07%)
Nov 11, 2022	117.20	118.41	114.19	116.16	38,950	-0.93(-0.79%)
Nov 10, 2022	114.32	118.28	113.22	117.09	63,273	+6.67(+6.04%)
Nov 09, 2022	112.53	113.61	110.19	110.42	28,910	-1.76(-1.57%)
Nov 08, 2022	108.50	113.58	108.22	112.18	51,215	+2.33(+2.12%)
Nov 07, 2022	109.75	110.90	108.92	109.84	36,213	-0.41(-0.37%)
Nov 04, 2022	110.34	110.70	108.21	110.25	14,578	+1.65(+1.52%)
Nov 03, 2022	107.42	109.69	106.73	108.60	15,395	-0.33(-0.30%)
Nov 02, 2022	110.99	112.62	108.79	108.92	27,961	-2.87(-2.57%)
Nov 01, 2022	110.97	112.78	110.58	111.79	53,616	+1.66(+1.51%)
Oct 31, 2022	109.14	111.34	108.67	110.13	34,599	+0.71(+0.65%)
Oct 28, 2022	107.14	110.32	107.14	109.42	54,925	+2.27(+2.11%)
Oct 27, 2022	106.92	110.60	106.86	107.16	40,585	+1.49(+1.41%)
Oct 26, 2022	106.33	106.56	105.09	105.67	20,828	+0.43(+0.41%)
Oct 25, 2022	102.07	105.90	101.96	105.23	31,031	+2.64(+2.57%)
Oct 24, 2022	103.82	103.82	102.44	102.60	27,377	-0.37(-0.36%)
Oct 21, 2022	100.95	103.22	100.35	102.97	24,854	+2.54(+2.53%)
Oct 20, 2022	102.45	103.35	100.32	100.43	23,474	-1.50(-1.47%)
Oct 19, 2022	101.59	103.24	100.11	101.93	29,497	-0.92(-0.89%)
Oct 18, 2022	103.61	104.00	102.51	102.84	27,974	+0.25(+0.24%)
Oct 17, 2022	102.46	103.17	101.70	102.60	37,104	+2.35(+2.35%)
Oct 14, 2022	102.96	104.58	100.10	100.25	36,177	-2.42(-2.36%)
Oct 13, 2022	96.48	102.66	96.48	102.66	35,638	+4.32(+4.39%)
Oct 12, 2022	97.46	98.67	96.26	98.34	34,851	+1.20(+1.24%)
Oct 11, 2022	96.65	98.10	95.61	97.14	20,645	+0.15(+0.16%)
Oct 10, 2022	97.14	97.94	96.58	96.98	15,929	+0.32(+0.33%)
Oct 07, 2022	98.72	99.56	95.98	96.67	29,817	-2.02(-2.04%)
Oct 06, 2022	99.26	100.39	98.08	98.69	34,749	-1.08(-1.08%)
Oct 05, 2022	99.97	100.45	98.62	99.77	24,791	-1.67(-1.65%)
Oct 04, 2022	97.76	101.98	97.56	101.44	30,442	+4.74(+4.90%)
Oct 03, 2022	95.88	96.92	93.92	96.70	32,915	+1.92(+2.03%)
Sep 30, 2022	94.56	96.61	94.16	94.78	42,599	+0.75(+0.79%)
Sep 29, 2022	99.04	99.04	93.46	94.03	42,800	-3.31(-3.40%)
Sep 28, 2022	97.49	98.65	96.88	97.34	41,327	+0.86(+0.89%)
Sep 27, 2022	99.36	99.39	96.39	96.48	37,001	-1.86(-1.90%)
Sep 26, 2022	99.42	100.21	98.30	98.34	29,520	-0.65(-0.66%)
Sep 23, 2022	100.35	101.30	97.74	98.99	31,219	-3.58(-3.49%)
Sep 22, 2022	102.62	103.80	99.63	102.57	41,386	-0.80(-0.78%)
Sep 21, 2022	103.26	106.35	103.03	103.37	44,769	+1.14(+1.11%)
Sep 20, 2022	101.99	102.23	99.94	102.23	34,556	-1.04(-1.01%)
Sep 19, 2022	99.25	103.28	99.25	103.28	30,184	+2.88(+2.87%)
Sep 16, 2022	99.91	101.16	98.45	100.40	59,132	-0.12(-0.11%)
Sep 15, 2022	99.42	100.87	98.97	100.51	35,614	+1.15(+1.15%)
Sep 14, 2022	98.50	99.37	97.50	99.37	31,546	+0.94(+0.95%)
Sep 13, 2022	101.13	101.13	98.20	98.43	29,395	-3.50(-3.43%)
Sep 12, 2022	101.30	101.92	100.58	101.92	23,342	+1.08(+1.07%)
Sep 09, 2022	101.78	102.83	100.51	100.84	18,639	-0.55(-0.54%)
Sep 08, 2022	100.94	102.35	100.88	101.39	19,251	-0.52(-0.51%)
Sep 07, 2022	100.60	102.22	100.45	101.91	28,061	+1.20(+1.19%)
Sep 06, 2022	102.25	102.25	100.47	100.71	25,279	-1.76(-1.72%)
Sep 02, 2022	103.18	105.15	102.16	102.47	19,684	-0.71(-0.69%)

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.

Federal Agricultural Mortgage Corp (NY: AGM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Federal Agricultural Mortgage Corp (NY: AGM )

Historical Prices

Sections

Services