Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

176.18 -4.05 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 179.33 179.99 176.09 176.18 36,760 -4.05(-2.25%)
May 21, 2024 179.00 180.54 178.18 180.23 36,821 +0.57(+0.32%)
May 20, 2024 181.85 182.00 179.27 179.66 44,432 -2.18(-1.20%)
May 17, 2024 182.32 182.49 181.31 181.84 27,695 +0.44(+0.24%)
May 16, 2024 182.84 182.84 180.08 181.40 30,236 -1.01(-0.55%)
May 15, 2024 182.24 182.97 180.77 182.41 46,270 +1.57(+0.87%)
May 14, 2024 179.04 180.90 177.78 180.84 44,530 +4.34(+2.46%)
May 13, 2024 181.20 181.20 176.34 176.50 37,546 -3.00(-1.67%)
May 10, 2024 178.11 180.40 178.11 179.50 34,885 +1.23(+0.69%)
May 09, 2024 179.09 180.28 176.68 178.27 38,164 -0.74(-0.41%)
May 08, 2024 171.23 179.39 171.23 179.01 89,023 +5.76(+3.32%)
May 07, 2024 184.62 185.64 173.24 173.25 98,924 -11.99(-6.47%)
May 06, 2024 186.44 191.40 185.00 185.24 71,327 -8.98(-4.62%)
May 03, 2024 195.00 196.83 193.38 194.22 33,491 +0.87(+0.45%)
May 02, 2024 191.84 194.11 190.91 193.35 29,995 +3.47(+1.83%)
May 01, 2024 187.80 192.60 185.36 189.88 42,662 +3.75(+2.01%)
Apr 30, 2024 189.70 189.70 186.00 186.13 39,619 -3.47(-1.83%)
Apr 29, 2024 190.60 193.01 189.60 189.60 48,111 -1.43(-0.75%)
Apr 26, 2024 190.10 192.76 187.80 191.03 32,279 +1.94(+1.03%)
Apr 25, 2024 188.41 189.55 186.51 189.09 35,012 -1.24(-0.65%)
Apr 24, 2024 189.61 190.91 186.80 190.33 33,595 -0.59(-0.31%)
Apr 23, 2024 188.88 191.58 188.71 190.92 43,500 +4.68(+2.51%)
Apr 22, 2024 183.98 187.13 183.83 186.24 42,844 +2.99(+1.63%)
Apr 19, 2024 180.02 183.86 180.02 183.25 32,614 +2.89(+1.60%)
Apr 18, 2024 179.84 181.44 179.43 180.36 38,266 +0.45(+0.25%)
Apr 17, 2024 179.73 180.88 178.66 179.91 43,956 +2.60(+1.47%)
Apr 16, 2024 178.77 179.30 176.84 177.31 41,560 -2.00(-1.12%)
Apr 15, 2024 181.91 184.00 179.06 179.31 42,024 -2.60(-1.43%)
Apr 12, 2024 182.97 184.50 180.76 181.91 35,425 -3.46(-1.87%)
Apr 11, 2024 183.60 185.54 182.33 185.37 41,266 +0.90(+0.49%)
Apr 10, 2024 186.39 187.26 182.10 184.47 53,361 -6.09(-3.20%)
Apr 09, 2024 189.47 193.31 188.29 190.56 48,484 +1.38(+0.73%)
Apr 08, 2024 188.41 189.36 186.90 189.18 32,663 +2.43(+1.30%)
Apr 05, 2024 184.00 187.13 183.93 186.75 44,822 +2.64(+1.43%)
Apr 04, 2024 188.83 190.01 182.46 184.11 53,262 -2.81(-1.50%)
Apr 03, 2024 186.88 189.73 186.64 186.92 40,588 -1.37(-0.73%)
Apr 02, 2024 189.51 189.51 187.40 188.29 48,901 -2.97(-1.55%)
Apr 01, 2024 196.88 197.01 190.89 191.26 48,746 -5.62(-2.85%)
Mar 28, 2024 195.25 196.89 193.25 196.88 83,351 +1.76(+0.90%)
Mar 27, 2024 191.66 195.52 190.73 195.12 47,333 +5.12(+2.69%)
Mar 26, 2024 191.47 191.47 188.08 190.00 44,593 -0.03(-0.02%)
Mar 25, 2024 190.10 191.97 189.59 190.03 46,588 +0.45(+0.24%)
Mar 22, 2024 193.28 193.28 188.69 189.58 35,855 -2.45(-1.28%)
Mar 21, 2024 191.89 193.90 190.69 192.03 71,793 +0.14(+0.07%)
Mar 20, 2024 185.67 192.67 185.50 191.89 47,106 +5.45(+2.92%)
Mar 19, 2024 182.82 187.55 182.82 186.44 38,299 +1.55(+0.84%)
Mar 18, 2024 187.77 188.65 184.04 184.89 75,175 -3.36(-1.78%)
Mar 15, 2024 184.16 189.71 184.16 188.25 332,646 +3.31(+1.79%)
Mar 14, 2024 192.58 192.58 184.00 184.94 78,130 -7.61(-3.95%)
Mar 13, 2024 189.67 193.69 189.35 192.55 80,308 +2.67(+1.41%)
Mar 12, 2024 186.55 189.89 185.51 189.88 78,131 +2.96(+1.58%)
Mar 11, 2024 183.82 188.17 183.82 186.92 56,050 +3.10(+1.69%)
Mar 08, 2024 182.40 184.49 181.93 183.82 63,058 +2.70(+1.49%)
Mar 07, 2024 181.70 183.48 180.33 181.12 98,294 +0.80(+0.45%)
Mar 06, 2024 190.62 193.04 179.89 180.32 243,844 -16.79(-8.52%)
Mar 05, 2024 191.56 197.96 191.56 197.11 92,561 +3.79(+1.96%)
Mar 04, 2024 181.37 196.55 181.21 193.31 166,930 +13.47(+7.49%)
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.