Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.56 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 174.74 176.09 174.19 174.56 83,842 -0.06(-0.03%)
Jun 20, 2024 173.90 176.63 172.76 174.62 48,113 -0.11(-0.06%)
Jun 18, 2024 174.50 176.98 173.45 174.73 44,534 +0.66(+0.38%)
Jun 17, 2024 169.40 174.15 169.18 174.07 31,943 +4.61(+2.72%)
Jun 14, 2024 169.57 170.53 169.17 169.46 27,166 -2.51(-1.46%)
Jun 13, 2024 171.77 172.51 169.94 171.97 35,512 -1.11(-0.64%)
Jun 12, 2024 173.87 176.93 172.83 173.08 42,005 +3.87(+2.29%)
Jun 11, 2024 169.47 169.95 167.87 169.21 33,753 -0.95(-0.56%)
Jun 10, 2024 171.27 171.62 168.75 170.16 50,140 -2.56(-1.48%)
Jun 07, 2024 171.91 172.82 170.53 172.72 42,910 -0.37(-0.21%)
Jun 06, 2024 174.94 174.94 172.14 173.09 37,323 -1.32(-0.76%)
Jun 05, 2024 173.49 174.52 170.52 174.41 35,915 +2.11(+1.23%)
Jun 04, 2024 172.39 173.82 171.42 172.30 32,448 -1.65(-0.95%)
Jun 03, 2024 173.59 174.70 172.52 173.94 36,518 +0.69(+0.40%)
May 31, 2024 174.73 174.73 171.85 173.26 63,475 -0.93(-0.54%)
May 30, 2024 171.66 174.30 171.37 174.19 58,946 +3.65(+2.14%)
May 29, 2024 170.56 172.16 170.02 170.54 39,510 -1.79(-1.04%)
May 28, 2024 175.66 175.66 171.44 172.34 40,515 -2.00(-1.15%)
May 24, 2024 174.37 174.85 173.44 174.34 27,573 +1.08(+0.62%)
May 23, 2024 174.74 174.74 171.47 173.26 43,475 -1.50(-0.86%)
May 22, 2024 177.88 178.54 174.67 174.76 37,059 -4.02(-2.25%)
May 21, 2024 177.56 179.08 176.74 178.78 37,120 +0.57(+0.32%)
May 20, 2024 180.38 180.53 177.82 178.21 44,793 -2.16(-1.20%)
May 17, 2024 180.85 181.02 179.84 180.37 27,920 +0.44(+0.24%)
May 16, 2024 181.36 181.36 178.63 179.94 30,482 -1.00(-0.55%)
May 15, 2024 180.77 181.50 179.31 180.94 46,646 +1.56(+0.87%)
May 14, 2024 177.59 179.44 176.35 179.38 44,892 +4.31(+2.46%)
May 13, 2024 179.74 179.74 174.92 175.07 37,851 -2.98(-1.67%)
May 10, 2024 176.67 178.94 176.67 178.05 35,168 +1.22(+0.69%)
May 09, 2024 177.64 178.82 175.25 176.83 38,474 -0.73(-0.41%)
May 08, 2024 169.85 177.94 169.85 177.56 89,747 +5.71(+3.32%)
May 07, 2024 183.13 184.14 171.84 171.85 99,729 -11.89(-6.47%)
May 06, 2024 184.93 189.85 183.51 183.74 71,907 -8.91(-4.62%)
May 03, 2024 193.43 195.24 191.82 192.65 33,763 +0.86(+0.45%)
May 02, 2024 190.29 192.54 189.37 191.79 30,239 +3.44(+1.83%)
May 01, 2024 186.28 191.04 183.86 188.35 43,009 +3.72(+2.01%)
Apr 30, 2024 188.17 188.17 184.50 184.63 39,941 -3.44(-1.83%)
Apr 29, 2024 189.06 191.45 188.07 188.07 48,502 -1.42(-0.75%)
Apr 26, 2024 188.56 191.20 186.28 189.49 32,541 +1.92(+1.03%)
Apr 25, 2024 186.89 188.02 185.00 187.56 35,297 -1.23(-0.65%)
Apr 24, 2024 188.08 189.37 185.29 188.79 33,868 -0.58(-0.31%)
Apr 23, 2024 187.35 190.03 187.19 189.38 43,854 +4.64(+2.51%)
Apr 22, 2024 182.49 185.62 182.35 184.74 43,192 +2.97(+1.63%)
Apr 19, 2024 178.57 182.38 178.57 181.77 32,879 +2.87(+1.60%)
Apr 18, 2024 178.39 179.97 177.98 178.90 38,577 +0.45(+0.25%)
Apr 17, 2024 178.28 179.42 177.22 178.46 44,313 +2.58(+1.47%)
Apr 16, 2024 177.33 177.85 175.41 175.88 41,898 -1.98(-1.12%)
Apr 15, 2024 180.44 182.51 177.61 177.86 42,366 -2.58(-1.43%)
Apr 12, 2024 181.49 183.01 179.30 180.44 35,713 -3.43(-1.87%)
Apr 11, 2024 182.12 184.04 180.86 183.87 41,601 +0.89(+0.49%)
Apr 10, 2024 184.88 185.75 180.63 182.98 53,795 -6.04(-3.20%)
Apr 09, 2024 187.94 191.75 186.77 189.02 48,878 +1.37(+0.73%)
Apr 08, 2024 186.89 187.83 185.39 187.65 32,928 +2.41(+1.30%)
Apr 05, 2024 182.51 185.62 182.44 185.24 45,186 +2.62(+1.43%)
Apr 04, 2024 187.31 188.48 180.99 182.62 53,695 -2.79(-1.50%)
Apr 03, 2024 185.37 188.20 185.13 185.41 40,918 -1.36(-0.73%)
Apr 02, 2024 187.98 187.98 185.89 186.77 49,299 -2.95(-1.55%)
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.