Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM-A )

144.25 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 79.00 80.62 79.00 80.62 752 -0.07(-0.09%)
Apr 27, 2018 81.00 81.00 80.69 80.69 450 -1.04(-1.27%)
Apr 26, 2018 81.73 81.73 81.73 81.73 109 -2.59(-3.07%)
Apr 25, 2018 85.56 85.56 84.32 84.32 513 +0.11(+0.13%)
Apr 24, 2018 84.23 84.23 84.21 84.21 400 +2.37(+2.90%)
Apr 19, 2018 81.84 81.84 81.84 0 +3.40(+4.33%)
Apr 11, 2018 78.44 78.44 78.44 34 -2.40(-2.97%)
Apr 09, 2018 80.84 80.84 80.84 1 +0.68(+0.85%)
Apr 05, 2018 80.16 80.16 80.16 8 -0.39(-0.48%)
Apr 03, 2018 80.55 80.55 80.55 82 +2.55(+3.27%)
Apr 02, 2018 78.70 80.26 78.00 78.00 633 -3.19(-3.93%)
Mar 29, 2018 81.19 81.19 81.19 0 +1.04(+1.30%)
Mar 28, 2018 80.50 80.55 80.06 80.15 2,946 +0.20(+0.25%)
Mar 27, 2018 79.95 79.95 79.95 79.95 386 -0.49(-0.61%)
Mar 26, 2018 79.97 80.44 79.97 80.44 333 +0.03(+0.04%)
Mar 23, 2018 80.41 80.41 80.41 80.41 240 -1.85(-2.25%)
Mar 22, 2018 82.26 82.26 82.26 82.26 111 +1.07(+1.32%)
Mar 19, 2018 81.19 81.19 81.19 11 -0.71(-0.87%)
Mar 16, 2018 81.99 81.99 81.85 81.90 803 +1.90(+2.38%)
Mar 14, 2018 80.00 80.00 80.00 0 -0.40(-0.49%)
Mar 13, 2018 80.40 80.40 80.40 80.40 104 -0.49(-0.61%)
Mar 09, 2018 80.89 80.89 80.89 0 -4.67(-5.46%)
Mar 08, 2018 77.35 85.56 77.35 85.56 2,726 +9.17(+12.00%)
Mar 07, 2018 77.00 77.00 76.39 76.39 1,451 -1.05(-1.36%)
Mar 02, 2018 77.44 77.44 77.44 0 +1.24(+1.63%)
Feb 28, 2018 76.20 76.20 76.20 10 +1.35(+1.80%)
Feb 27, 2018 74.85 74.85 74.85 74.85 108 -2.15(-2.79%)
Feb 26, 2018 76.95 77.00 76.95 77.00 2,450 -0.75(-0.96%)
Feb 21, 2018 77.75 77.75 77.75 11 -0.25(-0.32%)
Feb 16, 2018 78.00 78.00 78.00 0 +3.00(+4.00%)
Feb 14, 2018 75.00 75.00 75.00 0 +2.56(+3.53%)
Feb 12, 2018 72.44 72.44 72.44 203 -0.32(-0.44%)
Feb 05, 2018 72.76 72.76 72.76 0 -3.48(-4.56%)
Jan 26, 2018 76.24 76.24 76.24 2 -3.06(-3.86%)
Jan 24, 2018 79.30 79.30 79.30 0 +1.30(+1.67%)
Jan 23, 2018 78.00 78.00 78.00 78.00 100 +2.20(+2.90%)
Jan 18, 2018 75.80 75.80 75.80 0 -2.71(-3.45%)
Jan 16, 2018 78.51 78.51 78.51 0 +1.01(+1.30%)
Jan 12, 2018 77.50 77.50 77.50 0 -0.13(-0.17%)
Jan 11, 2018 77.00 77.63 77.00 77.63 426 +3.11(+4.17%)
Jan 10, 2018 74.52 72.52 74.52 674 +2.00(+2.76%)
Jan 09, 2018 74.00 74.62 72.52 72.52 415 +0.27(+0.37%)
Jan 08, 2018 71.85 72.35 71.85 72.25 500 +0.03(+0.04%)
Jan 05, 2018 71.74 72.22 71.00 72.22 900 -0.65(-0.89%)
Jan 04, 2018 71.95 72.87 71.95 72.87 701 -0.39(-0.53%)
Jan 02, 2018 73.26 73.26 73.26 107 +0.51(+0.70%)
Dec 29, 2017 72.75 72.75 72.75 0 -0.73(-0.99%)
Dec 28, 2017 72.22 73.90 71.20 73.48 5,872 -2.32(-3.06%)
Dec 22, 2017 75.80 75.80 75.80 36 +1.06(+1.42%)
Dec 20, 2017 74.74 74.74 74.74 0 +1.74(+2.38%)
Dec 19, 2017 73.00 73.00 73.00 73.00 114 +1.00(+1.39%)
Dec 18, 2017 72.00 72.00 72.00 72.00 173 +1.00(+1.41%)
Dec 15, 2017 71.00 71.00 71.00 71.00 167 +1.00(+1.43%)
Dec 12, 2017 70.00 70.00 70.00 2 +0.00(+0.00%)
Dec 11, 2017 68.59 70.00 68.59 70.00 621 -1.08(-1.52%)
Dec 04, 2017 71.08 71.08 71.08 0 -0.93(-1.29%)
Dec 01, 2017 71.99 74.00 71.99 72.01 1,400 +2.01(+2.87%)
Nov 29, 2017 70.00 70.00 70.00 1 +0.59(+0.86%)
Nov 28, 2017 72.00 72.00 69.41 69.41 2,036 -0.59(-0.85%)
Nov 24, 2017 70.00 70.00 70.00 0 -2.00(-2.78%)
Nov 21, 2017 72.00 72.00 72.00 72.00 190 +2.00(+2.86%)
Nov 20, 2017 67.05 70.00 67.05 70.00 201 +1.34(+1.95%)
Nov 14, 2017 68.66 68.66 68.66 21 +1.80(+2.69%)
Nov 13, 2017 68.00 68.69 66.86 66.86 652 +0.24(+0.36%)
Nov 10, 2017 68.00 68.00 66.62 66.62 1,470 -2.73(-3.94%)
Nov 07, 2017 69.35 69.35 69.35 5 -5.65(-7.53%)
Nov 06, 2017 75.00 75.00 75.00 75.00 1,303 -0.50(-0.66%)
Nov 03, 2017 75.50 75.50 75.50 75.50 889 +0.50(+0.67%)
Nov 01, 2017 75.00 75.00 75.00 0 +1.30(+1.76%)
Oct 27, 2017 73.70 73.70 73.70 0 -1.31(-1.75%)
Oct 24, 2017 75.01 75.01 75.01 0 -1.33(-1.74%)
Oct 16, 2017 76.34 76.34 76.34 7 +1.34(+1.79%)
Oct 12, 2017 75.00 75.00 75.00 7 -1.00(-1.32%)
Oct 10, 2017 76.00 76.00 76.00 62 +0.50(+0.66%)
Oct 03, 2017 75.50 75.50 75.50 0 +0.50(+0.67%)
Sep 27, 2017 75.00 55 +4.18(+5.90%)
Sep 26, 2017 70.00 70.82 70.00 70.82 215 +1.82(+2.64%)
Sep 20, 2017 69.00 24 +2.00(+2.99%)
Sep 19, 2017 67.00 67.00 67.00 67.00 392 +3.70(+5.85%)
Sep 15, 2017 63.30 78 -0.19(-0.30%)
Sep 12, 2017 63.49 17 +1.02(+1.63%)
Sep 11, 2017 63.30 63.60 62.47 62.47 463 -0.88(-1.39%)
Sep 08, 2017 62.90 63.35 62.90 63.35 211 +0.30(+0.48%)
Sep 07, 2017 64.00 64.00 63.00 63.05 845 -4.85(-7.14%)
Aug 31, 2017 67.90 67.90 67.90 0 +0.90(+1.34%)
Aug 29, 2017 67.00 67.00 67.00 0 +0.00(+0.00%)
Aug 17, 2017 67.00 87 -0.90(-1.33%)
Aug 15, 2017 67.90 67.90 67.90 0 +0.40(+0.59%)
Aug 11, 2017 67.50 67.50 67.50 0 -0.50(-0.74%)
Aug 10, 2017 68.00 68.00 68.00 68.00 505 +2.39(+3.64%)
Aug 04, 2017 65.61 21 -1.39(-2.07%)
Aug 03, 2017 66.94 67.00 63.56 67.00 411 -2.92(-4.18%)
Aug 02, 2017 68.90 69.92 68.90 69.92 500 +3.75(+5.67%)
Jul 27, 2017 66.17 66.17 66.17 0 -3.63(-5.20%)
Jul 26, 2017 69.80 69.80 69.80 69.80 100 +2.68(+3.99%)
Jul 25, 2017 67.00 68.20 67.00 67.12 837 +0.32(+0.48%)
Jul 21, 2017 66.80 128 +0.89(+1.35%)
Jul 19, 2017 65.91 6 +0.91(+1.40%)
Jul 11, 2017 65.00 7 +0.50(+0.78%)
Jul 06, 2017 64.50 20 +0.65(+1.02%)
Jul 03, 2017 63.85 63.85 63.85 63.85 19 +0.00(+0.00%)
Jun 29, 2017 63.85 126 -2.01(-3.05%)
Jun 28, 2017 66.75 66.75 65.86 65.86 233 +2.86(+4.54%)
Jun 27, 2017 63.00 63.00 63.00 63.00 248 -0.97(-1.52%)
Jun 26, 2017 62.32 63.97 62.32 63.97 501 +1.23(+1.96%)
Jun 22, 2017 62.74 62.74 62.74 0 +0.74(+1.19%)
Jun 21, 2017 61.00 62.64 61.00 62.00 501 -1.13(-1.79%)
Jun 19, 2017 63.13 63.13 63.13 0 +0.43(+0.69%)
Jun 16, 2017 62.71 62.71 62.70 62.70 849 -0.14(-0.22%)
Jun 15, 2017 62.43 62.84 61.21 62.84 609 -1.16(-1.81%)
Jun 13, 2017 64.00 64.00 64.00 0 +0.55(+0.87%)
Jun 12, 2017 63.59 64.99 63.45 63.45 890 -0.30(-0.47%)
Jun 08, 2017 63.75 417 +2.64(+4.32%)
Jun 07, 2017 59.75 61.11 59.25 61.11 846 +0.29(+0.48%)
Jun 05, 2017 60.82 229 +0.62(+1.03%)
Jun 02, 2017 59.81 60.20 59.81 60.20 305 -0.15(-0.25%)
Jun 01, 2017 60.41 60.41 59.01 60.35 1,613 +0.48(+0.80%)
May 31, 2017 59.00 59.87 56.10 59.87 1,045 +0.87(+1.47%)
May 30, 2017 59.01 59.02 59.00 59.00 411 -3.01(-4.85%)
May 25, 2017 62.01 16 -1.49(-2.35%)
May 24, 2017 63.50 63.50 63.50 63.50 133 +1.48(+2.39%)
May 22, 2017 62.02 62.02 62.02 0 +1.14(+1.87%)
May 19, 2017 58.27 60.88 58.27 60.88 329 +0.21(+0.35%)
May 17, 2017 60.67 9 -0.46(-0.75%)
May 16, 2017 62.03 62.93 61.13 61.13 719 -0.59(-0.96%)
May 15, 2017 60.19 61.72 60.19 61.72 312 +2.57(+4.34%)
May 12, 2017 60.63 60.63 59.15 59.15 486 -1.62(-2.67%)
May 11, 2017 61.53 62.27 59.28 60.77 1,422 +0.15(+0.25%)
May 10, 2017 53.50 60.62 53.47 60.62 10,064 +7.27(+13.63%)
May 08, 2017 53.35 47 +1.80(+3.49%)
May 05, 2017 52.33 52.33 51.05 51.55 1,380 -1.24(-2.35%)
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.