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 29, 2019 70.70 70.70 70.70 0 +1.63(+2.36%)
Apr 26, 2019 69.07 69.07 69.07 69.07 100 +0.00(+0.00%)
Apr 25, 2019 69.07 69.07 69.07 69.07 100 -0.89(-1.27%)
Apr 24, 2019 69.49 69.96 69.49 69.96 548 +0.32(+0.46%)
Apr 23, 2019 69.20 69.79 69.19 69.64 1,753 +1.10(+1.60%)
Apr 22, 2019 70.36 70.36 67.95 68.54 2,187 -2.51(-3.53%)
Apr 18, 2019 71.05 71.05 71.05 71.05 100 +0.00(+0.00%)
Apr 17, 2019 71.05 71.05 71.05 71.05 206 +0.70(+1.00%)
Apr 16, 2019 70.35 70.35 3 +0.00(+0.00%)
Apr 15, 2019 70.35 70.35 70.35 70.35 210 -0.65(-0.92%)
Apr 12, 2019 71.66 71.70 71.00 71.00 500 +0.04(+0.06%)
Apr 11, 2019 70.70 70.96 70.70 70.96 700 +1.10(+1.58%)
Apr 10, 2019 69.86 69.86 69.86 69.86 44 +0.00(+0.00%)
Apr 09, 2019 69.86 69.86 69.86 69.86 2,122 -0.30(-0.43%)
Apr 05, 2019 70.16 70.16 70.16 0 +1.22(+1.77%)
Apr 03, 2019 68.94 68.94 68.94 0 +0.00(+0.00%)
Apr 02, 2019 68.94 68.94 68.94 68.94 277 -0.52(-0.75%)
Apr 01, 2019 69.46 69.46 69.46 69.46 439 +1.22(+1.79%)
Mar 29, 2019 68.24 68.24 68.24 68.24 100 +0.00(+0.00%)
Mar 28, 2019 68.29 68.29 68.24 68.24 1,948 -0.51(-0.74%)
Mar 27, 2019 68.83 68.83 68.69 68.75 1,013 +0.73(+1.07%)
Mar 26, 2019 68.02 68.02 68.02 68.02 106 +0.70(+1.04%)
Mar 25, 2019 67.32 67.32 67.32 67.32 41 +0.00(+0.00%)
Mar 22, 2019 69.60 69.60 67.32 67.32 500 -2.42(-3.47%)
Mar 21, 2019 70.30 70.30 69.63 69.74 924 -1.26(-1.77%)
Mar 20, 2019 72.18 72.18 71.00 71.00 823 -1.84(-2.53%)
Mar 19, 2019 74.46 74.46 72.84 72.84 1,155 -0.98(-1.33%)
Mar 18, 2019 74.95 74.95 73.27 73.82 4,738 -2.53(-3.31%)
Mar 15, 2019 71.23 76.35 71.23 76.35 7,600 +5.82(+8.25%)
Mar 14, 2019 70.53 70.53 70.53 70.53 100 +0.00(+0.00%)
Mar 11, 2019 70.53 70.53 70.53 0 +0.79(+1.13%)
Mar 08, 2019 69.83 69.83 69.31 69.74 2,100 -0.79(-1.12%)
Mar 07, 2019 70.93 70.93 70.53 70.53 274 -1.22(-1.70%)
Mar 06, 2019 73.54 73.54 71.75 71.75 783 -2.24(-3.03%)
Mar 05, 2019 73.99 73.99 73.99 73.99 129 +0.00(+0.00%)
Mar 04, 2019 74.24 74.24 73.99 73.99 329 -0.25(-0.34%)
Mar 01, 2019 74.24 74.24 74.24 74.24 600 -0.46(-0.62%)
Feb 27, 2019 74.70 74.70 74.70 0 +0.00(+0.00%)
Feb 26, 2019 74.70 74.70 74.16 74.70 1,154 -0.29(-0.39%)
Feb 25, 2019 74.15 75.38 73.90 74.99 1,650 +0.49(+0.66%)
Feb 22, 2019 67.43 74.50 67.43 74.50 4,500 +7.77(+11.64%)
Feb 21, 2019 66.99 66.99 65.79 66.73 2,008 -0.92(-1.36%)
Feb 20, 2019 67.65 67.65 67.65 67.65 32 +0.00(+0.00%)
Feb 19, 2019 66.60 67.65 66.60 67.65 777 +1.22(+1.84%)
Feb 15, 2019 66.03 66.43 66.00 66.43 600 +1.92(+2.98%)
Feb 14, 2019 64.51 64.51 64.51 64.51 495 -0.68(-1.04%)
Feb 13, 2019 65.19 65.19 65.19 65.19 410 +0.00(+0.00%)
Feb 12, 2019 64.58 65.19 64.58 65.19 795 +1.31(+2.05%)
Feb 11, 2019 63.88 63.88 63.88 63.88 138 +0.00(+0.00%)
Feb 08, 2019 64.50 64.50 63.88 63.88 200 -0.94(-1.45%)
Feb 07, 2019 64.82 64.82 64.82 64.82 116 -0.38(-0.58%)
Feb 06, 2019 65.53 65.81 65.20 65.20 1,843 -1.44(-2.16%)
Feb 05, 2019 65.90 66.64 65.90 66.64 523 +0.05(+0.08%)
Feb 04, 2019 66.57 67.20 66.55 66.59 3,985 -0.66(-0.98%)
Feb 01, 2019 67.25 67.25 67.25 67.25 100 +0.00(+0.00%)
Jan 31, 2019 67.25 67.25 67.25 67.25 731 -0.70(-1.03%)
Jan 30, 2019 66.99 67.95 66.99 67.95 302 +1.04(+1.55%)
Jan 29, 2019 66.29 66.91 66.29 66.91 200 -0.08(-0.12%)
Jan 28, 2019 66.99 66.99 66.99 66.99 26 +0.00(+0.00%)
Jan 24, 2019 66.99 66.99 66.99 0 -0.68(-1.00%)
Jan 23, 2019 67.67 67.67 67.67 67.67 100 -0.66(-0.97%)
Jan 22, 2019 68.33 68.33 68.33 68.33 141 +0.25(+0.37%)
Jan 18, 2019 68.99 68.99 68.08 68.08 500 +1.48(+2.22%)
Jan 17, 2019 65.82 66.60 65.82 66.60 508 +1.48(+2.27%)
Jan 16, 2019 64.80 65.12 64.80 65.12 416 +0.42(+0.65%)
Jan 15, 2019 64.70 64.70 64.70 64.70 22 +0.00(+0.00%)
Jan 14, 2019 64.70 64.70 64.70 64.70 347 +0.28(+0.43%)
Jan 11, 2019 64.42 64.42 64.42 64.42 100 +0.50(+0.78%)
Jan 10, 2019 63.92 63.92 63.92 63.92 144 +0.39(+0.61%)
Jan 09, 2019 63.01 64.21 63.01 63.53 444 +1.18(+1.89%)
Jan 08, 2019 62.35 62.35 62.35 62.35 203 +1.13(+1.85%)
Jan 07, 2019 60.00 61.22 60.00 61.22 282 +3.11(+5.35%)
Jan 04, 2019 58.11 58.11 58.11 58.11 100 +0.00(+0.00%)
Jan 03, 2019 58.11 58.11 58.11 58.11 1 +0.00(+0.00%)
Jan 02, 2019 56.99 58.11 56.99 58.11 846 +1.12(+1.97%)
Dec 31, 2018 56.99 56.99 56.99 56.99 300 +0.42(+0.74%)
Dec 28, 2018 56.56 56.57 56.56 56.57 300 +0.93(+1.67%)
Dec 27, 2018 55.64 55.64 55.64 55.64 25 +0.00(+0.00%)
Dec 26, 2018 54.50 55.64 54.50 55.64 488 +0.51(+0.93%)
Dec 21, 2018 55.13 55.13 55.13 0 +0.70(+1.29%)
Dec 20, 2018 54.43 54.43 54.43 54.43 140 -0.06(-0.11%)
Dec 19, 2018 55.71 55.71 53.95 54.49 1,001 -1.23(-2.21%)
Dec 17, 2018 55.72 55.72 55.72 0 +0.83(+1.51%)
Dec 14, 2018 54.89 54.89 54.89 54.89 100 -0.65(-1.17%)
Dec 13, 2018 55.54 55.54 55.54 55.54 101 -0.83(-1.47%)
Dec 11, 2018 56.37 56.37 56.37 0 -2.36(-4.02%)
Dec 10, 2018 57.60 58.73 57.60 58.73 286 +0.89(+1.54%)
Dec 07, 2018 57.84 57.84 57.84 57.84 100 -0.15(-0.26%)
Dec 06, 2018 57.99 57.99 57.99 57.99 456 -0.50(-0.85%)
Dec 04, 2018 61.50 61.50 57.79 58.49 1,600 -2.40(-3.94%)
Dec 03, 2018 61.63 61.63 60.80 60.89 463 +0.27(+0.45%)
Nov 30, 2018 62.35 62.35 60.62 60.62 500 -2.43(-3.85%)
Nov 29, 2018 63.05 63.05 63.05 63.05 196 -0.70(-1.10%)
Nov 28, 2018 60.49 63.75 60.32 63.75 1,210 +2.69(+4.41%)
Nov 27, 2018 62.30 62.30 61.06 61.06 304 -1.94(-3.08%)
Nov 26, 2018 63.00 63.00 63.00 63.00 256 +1.95(+3.19%)
Nov 21, 2018 61.05 61.05 61.05 0 +1.72(+2.90%)
Nov 20, 2018 62.67 62.67 59.31 59.33 2,239 -4.04(-6.38%)
Nov 19, 2018 63.37 63.37 63.37 63.37 293 +0.70(+1.12%)
Nov 16, 2018 62.67 62.67 62.67 62.67 100 +0.00(+0.00%)
Nov 15, 2018 63.35 63.35 62.67 62.67 208 -1.38(-2.15%)
Nov 14, 2018 66.09 66.09 64.05 64.05 915 -2.74(-4.10%)
Nov 12, 2018 66.79 66.79 66.79 0 -1.38(-2.02%)
Nov 09, 2018 68.17 68.17 68.17 68.17 100 +0.00(+0.00%)
Nov 08, 2018 67.19 68.17 67.19 68.17 275 +3.01(+4.63%)
Nov 07, 2018 65.16 65.16 65.16 65.16 205 -1.33(-2.01%)
Nov 06, 2018 66.49 66.49 66.49 66.49 122 +0.00(+0.00%)
Nov 05, 2018 66.49 66.49 66.49 66.49 93 +0.00(+0.00%)
Nov 02, 2018 66.70 67.15 66.05 66.49 800 +0.49(+0.74%)
Nov 01, 2018 63.10 66.00 63.10 66.00 2,350 +2.21(+3.46%)
Oct 31, 2018 63.05 64.00 62.57 63.79 1,998 +0.73(+1.16%)
Oct 30, 2018 62.09 63.06 61.62 63.06 1,168 -0.20(-0.32%)
Oct 26, 2018 63.26 63.26 63.26 0 +0.26(+0.41%)
Oct 25, 2018 63.00 63.00 63.00 63.00 270 +0.70(+1.12%)
Oct 24, 2018 62.30 62.30 62.30 62.30 100 -0.70(-1.11%)
Oct 23, 2018 62.25 63.00 62.25 63.00 520 +1.06(+1.71%)
Oct 22, 2018 61.94 61.94 61.94 61.94 721 -0.06(-0.10%)
Oct 19, 2018 64.30 64.30 62.00 62.00 400 -3.00(-4.62%)
Oct 18, 2018 65.00 65.00 65.00 65.00 190 -0.70(-1.07%)
Oct 16, 2018 65.70 65.70 65.70 0 +1.51(+2.35%)
Oct 15, 2018 64.19 64.19 64.19 64.19 61 +0.00(+0.00%)
Oct 12, 2018 65.28 65.28 64.19 64.19 300 -2.29(-3.44%)
Oct 11, 2018 66.48 66.48 66.48 66.48 25 +0.00(+0.00%)
Oct 10, 2018 66.48 66.48 66.48 66.48 647 -0.20(-0.31%)
Oct 09, 2018 66.68 66.68 35 +0.00(+0.00%)
Oct 08, 2018 66.68 66.68 66.68 66.68 291 +0.50(+0.76%)
Oct 04, 2018 66.18 66.18 66.18 0 +0.20(+0.30%)
Oct 03, 2018 65.43 65.98 65.43 65.98 445 +1.23(+1.90%)
Oct 01, 2018 64.75 64.75 64.75 0 -1.46(-2.21%)
Sep 28, 2018 67.44 67.44 66.21 66.21 200 -2.66(-3.86%)
Sep 27, 2018 68.91 68.91 68.87 68.87 215 +0.26(+0.38%)
Sep 26, 2018 68.21 68.61 68.21 68.61 276 -2.42(-3.41%)
Sep 24, 2018 71.03 71.03 71.03 0 -2.55(-3.47%)
Sep 21, 2018 73.58 73.58 73.58 73.58 100 +0.00(+0.00%)
Sep 20, 2018 72.40 73.58 72.40 73.58 634 +1.88(+2.62%)
Sep 19, 2018 71.70 71.70 71.70 71.70 224 -0.65(-0.90%)
Sep 18, 2018 72.09 72.35 72.09 72.35 515 -0.57(-0.78%)
Sep 13, 2018 72.92 72.92 72.92 0 -0.58(-0.79%)
Sep 12, 2018 73.50 73.50 1 +0.00(+0.00%)
Sep 10, 2018 73.50 73.50 73.50 0 +1.09(+1.51%)
Sep 07, 2018 72.41 72.41 72.41 72.41 100 -0.16(-0.22%)
Sep 05, 2018 72.57 72.57 72.57 0 -0.85(-1.16%)
Sep 04, 2018 73.42 73.42 73.42 73.42 122 +0.00(+0.00%)
Aug 31, 2018 73.42 73.42 73.42 0 +0.00(+0.00%)
Aug 30, 2018 73.42 73.42 250 +0.00(+0.00%)
Aug 28, 2018 73.42 73.42 73.42 0 +0.42(+0.58%)
Aug 27, 2018 73.00 73.00 73.00 73.00 106 -1.18(-1.59%)
Aug 23, 2018 74.18 74.18 74.18 0 +0.26(+0.35%)
Aug 22, 2018 72.68 73.92 72.67 73.92 649 +1.77(+2.45%)
Aug 21, 2018 72.17 72.17 72.15 72.15 649 -0.70(-0.96%)
Aug 20, 2018 70.70 72.85 70.70 72.85 582 +2.85(+4.07%)
Aug 17, 2018 70.01 70.83 70.00 70.00 1,000 +0.07(+0.10%)
Aug 16, 2018 71.34 71.62 69.93 69.93 533 -1.76(-2.46%)
Aug 15, 2018 71.82 71.82 71.45 71.69 1,024 +0.13(+0.18%)
Aug 14, 2018 73.00 73.00 71.56 71.56 300 -1.88(-2.56%)
Aug 13, 2018 74.82 74.82 73.44 73.44 300 -2.08(-2.75%)
Aug 10, 2018 77.82 77.82 75.50 75.52 1,100 -3.00(-3.82%)
Aug 09, 2018 86.00 86.00 78.52 78.52 4,281 -3.27(-4.00%)
Aug 08, 2018 80.20 81.79 80.20 81.79 618 +2.29(+2.88%)
Aug 07, 2018 81.48 81.66 77.73 79.50 3,974 -2.09(-2.56%)
Aug 06, 2018 82.24 82.54 81.59 81.59 753 -2.50(-2.97%)
Aug 03, 2018 85.44 85.44 84.09 84.09 700 +0.55(+0.66%)
Aug 02, 2018 83.54 83.54 83.54 83.54 464 -0.64(-0.76%)
Aug 01, 2018 84.46 84.46 84.18 84.18 227 -0.98(-1.15%)
Jul 31, 2018 85.40 85.40 84.88 85.16 700 -0.94(-1.09%)
Jul 30, 2018 87.11 87.11 86.10 86.10 730 +60.86(+241.13%)
Jul 27, 2018 25.25 25.25 25.24 25.24 600 -62.52(-71.24%)
Jul 26, 2018 87.76 87.76 87.76 0 +0.99(+1.14%)
Jul 25, 2018 86.91 86.91 86.17 86.77 701 -0.70(-0.80%)
Jul 24, 2018 87.27 87.47 87.27 87.47 353 +0.89(+1.03%)
Jul 23, 2018 85.98 86.58 85.98 86.58 512 +2.00(+2.36%)
Jul 19, 2018 84.58 84.58 84.58 0 -1.15(-1.34%)
Jul 18, 2018 84.59 85.73 84.59 85.73 1,361 +1.15(+1.36%)
Jul 10, 2018 84.58 84.58 84.58 0 -0.70(-0.82%)
Jul 09, 2018 84.31 85.28 84.31 85.28 971 +1.80(+2.15%)
Jul 05, 2018 83.48 83.48 83.48 0 +1.09(+1.32%)
Jul 03, 2018 82.39 82.39 82.39 0 +0.66(+0.81%)
Jul 02, 2018 80.86 81.53 80.81 81.73 3,290 +0.71(+0.88%)
Jun 29, 2018 81.02 81.02 81.02 81.02 156 -0.49(-0.60%)
Jun 28, 2018 82.73 82.73 81.04 81.51 4,204 -1.92(-2.30%)
Jun 27, 2018 85.02 85.02 83.43 83.43 1,232 -0.96(-1.14%)
Jun 26, 2018 84.38 84.41 84.38 84.39 1,750 +0.32(+0.38%)
Jun 25, 2018 84.23 84.23 84.00 84.07 700 -0.92(-1.09%)
Jun 22, 2018 85.16 85.39 84.51 84.99 2,701 -1.01(-1.17%)
Jun 20, 2018 86.00 86.00 86.00 0 +0.31(+0.36%)
Jun 19, 2018 85.79 85.81 85.69 85.69 644 +0.51(+0.60%)
Jun 18, 2018 84.88 85.18 84.87 85.18 1,456 +0.62(+0.73%)
Jun 15, 2018 84.12 84.56 84.12 84.56 525 +0.98(+1.17%)
Jun 13, 2018 83.58 83.58 83.58 1 -0.97(-1.15%)
Jun 12, 2018 84.55 84.55 84.55 84.55 325 +0.27(+0.32%)
Jun 11, 2018 84.28 84.28 84.28 84.28 101 -0.41(-0.48%)
Jun 08, 2018 84.69 84.69 84.69 84.69 472 -0.49(-0.58%)
Jun 07, 2018 84.70 85.26 84.70 85.18 740 +1.18(+1.41%)
Jun 06, 2018 84.00 84.00 84.00 84.00 225 -2.25(-2.61%)
Jun 05, 2018 86.53 86.53 86.25 86.25 283 -0.95(-1.09%)
Jun 04, 2018 86.90 87.20 86.90 87.20 280 +1.00(+1.16%)
Jun 01, 2018 86.20 86.20 86.20 86.20 314 +0.55(+0.65%)
May 31, 2018 86.70 86.75 85.65 85.65 606 +0.40(+0.47%)
May 30, 2018 85.50 85.50 85.25 85.25 300 -0.25(-0.29%)
May 25, 2018 85.50 85.50 85.50 0 +0.55(+0.65%)
May 24, 2018 84.92 84.95 84.92 84.95 277 +0.73(+0.87%)
May 23, 2018 84.22 84.22 84.22 84.22 149 -0.42(-0.50%)
May 22, 2018 84.45 84.73 84.45 84.64 800 +0.40(+0.48%)
May 18, 2018 84.24 84.24 84.24 8 -0.55(-0.65%)
May 17, 2018 84.41 84.79 84.41 84.79 563 +0.98(+1.17%)
May 16, 2018 83.81 83.81 83.81 83.81 190 +0.70(+0.84%)
May 15, 2018 83.11 83.11 83.11 83.11 125 +0.70(+0.85%)
May 11, 2018 82.41 82.41 82.41 7 -0.70(-0.84%)
May 10, 2018 83.00 83.95 83.00 83.11 1,541 +1.07(+1.30%)
May 09, 2018 81.74 82.04 81.74 82.04 314 -0.38(-0.46%)
May 07, 2018 82.42 82.42 82.42 0 +0.47(+0.58%)
May 04, 2018 81.95 81.95 81.95 81.95 111 +1.76(+2.19%)
May 03, 2018 80.03 80.33 80.00 80.19 768 -3.00(-3.61%)
May 02, 2018 82.87 83.19 82.55 83.19 1,405 +2.93(+3.65%)
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.