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, 2020 58.74 58.74 2 +0.00(+0.00%)
Apr 29, 2020 58.74 58.74 250 +0.00(+0.00%)
Apr 28, 2020 58.74 58.74 58.74 58.74 261 +3.84(+6.99%)
Apr 27, 2020 54.90 54.90 54.90 54.90 1 +0.00(+0.00%)
Apr 24, 2020 54.90 54.90 54.90 54.90 100 +0.00(+0.00%)
Apr 23, 2020 54.90 54.90 54.90 54.90 1 +0.00(+0.00%)
Apr 22, 2020 54.90 54.90 54.90 54.90 10 +0.00(+0.00%)
Apr 21, 2020 54.90 54.90 1 +0.00(+0.00%)
Apr 17, 2020 54.90 54.90 54.90 0 +0.00(+0.00%)
Apr 16, 2020 54.93 54.93 54.69 54.90 767 +0.05(+0.09%)
Apr 15, 2020 54.86 54.90 54.85 54.85 441 -6.10(-10.01%)
Apr 14, 2020 60.95 60.95 1 +0.00(+0.00%)
Apr 13, 2020 60.95 60.95 329 +0.00(+0.00%)
Apr 09, 2020 58.03 60.95 55.13 60.95 600 +8.20(+15.55%)
Apr 08, 2020 52.75 52.75 52.75 52.75 4 +0.00(+0.00%)
Apr 07, 2020 52.75 52.75 52.75 52.75 264 +4.79(+9.99%)
Apr 06, 2020 47.96 47.96 47.96 47.96 32 +0.00(+0.00%)
Apr 03, 2020 47.96 47.96 47.96 47.96 100 +0.00(+0.00%)
Apr 02, 2020 47.96 47.96 47.96 47.96 239 +0.00(+0.00%)
Apr 01, 2020 47.96 47.96 72 +0.00(+0.00%)
Mar 31, 2020 47.96 47.96 47.96 47.96 186 -4.32(-8.26%)
Mar 30, 2020 52.28 52.28 52.28 52.28 204 +1.42(+2.79%)
Mar 27, 2020 50.86 50.86 50.86 50.86 100 +0.00(+0.00%)
Mar 26, 2020 50.86 50.86 50.86 50.86 308 +4.62(+9.99%)
Mar 25, 2020 44.54 47.95 44.50 46.24 2,115 +3.98(+9.42%)
Mar 24, 2020 42.26 42.26 42.26 42.26 835 +1.00(+2.42%)
Mar 23, 2020 41.26 41.26 41.26 41.26 21 +0.00(+0.00%)
Mar 20, 2020 44.49 45.00 41.26 41.26 1,400 -5.31(-11.40%)
Mar 19, 2020 46.00 46.57 46.00 46.57 245 +1.57(+3.49%)
Mar 18, 2020 46.32 46.32 43.00 45.00 906 -3.00(-6.25%)
Mar 17, 2020 48.00 48.33 48.00 48.00 584 -4.10(-7.87%)
Mar 16, 2020 52.10 52.10 52.10 52.10 1 +0.00(+0.00%)
Mar 13, 2020 52.10 52.10 52.10 52.10 100 -0.80(-1.51%)
Mar 12, 2020 57.44 61.00 52.90 52.90 1,083 -12.85(-19.54%)
Mar 11, 2020 65.75 65.75 65.75 65.75 41 +0.00(+0.00%)
Mar 10, 2020 65.75 65.75 1 +0.00(+0.00%)
Mar 09, 2020 65.75 65.75 65.75 65.75 178 -0.25(-0.38%)
Mar 06, 2020 64.86 66.00 64.86 66.00 1,200 +0.26(+0.40%)
Mar 05, 2020 65.74 65.74 65.74 65.74 1 +0.00(+0.00%)
Mar 04, 2020 65.74 65.74 65.74 65.74 6 +0.00(+0.00%)
Mar 03, 2020 65.74 65.74 65.74 65.74 195 +0.00(+0.00%)
Mar 02, 2020 65.74 65.74 65.74 65.74 109 +0.00(+0.00%)
Feb 28, 2020 67.74 67.74 64.36 65.74 600 -2.00(-2.95%)
Feb 26, 2020 67.74 67.74 67.74 0 +6.00(+9.72%)
Feb 25, 2020 61.74 61.74 61.74 61.74 267 -6.00(-8.86%)
Feb 21, 2020 67.74 67.74 67.74 67.74 1 +3.58(+5.59%)
Feb 19, 2020 64.16 64.16 64.16 0 +0.00(+0.00%)
Feb 14, 2020 64.16 64.16 64.16 0 -1.48(-2.26%)
Feb 12, 2020 65.64 65.64 65.64 0 +0.00(+0.00%)
Feb 05, 2020 65.64 65.64 65.64 0 +0.00(+0.00%)
Feb 04, 2020 66.99 66.99 65.64 65.64 1,170 -1.35(-2.02%)
Feb 03, 2020 66.99 66.99 66.99 66.99 355 -0.70(-1.03%)
Jan 31, 2020 67.69 67.69 67.69 67.69 100 -2.05(-2.94%)
Jan 30, 2020 69.74 69.74 69.74 69.74 11 +0.00(+0.00%)
Jan 29, 2020 70.55 70.55 69.74 69.74 264 -1.50(-2.11%)
Jan 27, 2020 71.24 71.24 71.24 0 +0.00(+0.00%)
Jan 24, 2020 71.24 71.24 71.24 71.24 100 -0.73(-1.01%)
Jan 23, 2020 71.97 71.97 71.97 71.97 5 +0.00(+0.00%)
Jan 16, 2020 71.97 71.97 71.97 0 +0.00(+0.00%)
Jan 15, 2020 71.97 71.97 71.97 71.97 168 -0.88(-1.21%)
Jan 14, 2020 72.85 72.85 72.85 72.85 21 +0.00(+0.00%)
Jan 13, 2020 72.85 72.85 72.85 72.85 2 +0.00(+0.00%)
Jan 08, 2020 72.85 72.85 72.85 0 +0.00(+0.00%)
Jan 06, 2020 72.85 72.85 72.85 0 +0.35(+0.49%)
Jan 03, 2020 72.50 72.50 72.50 72.50 100 -1.27(-1.72%)
Jan 02, 2020 73.77 73.77 73.77 73.77 10 +0.00(+0.00%)
Dec 31, 2019 73.77 73.77 73.77 73.77 100 +0.00(+0.00%)
Dec 30, 2019 73.77 73.77 73.77 73.77 30 +0.00(+0.00%)
Dec 27, 2019 73.77 73.77 73.77 73.77 100 -1.23(-1.64%)
Dec 26, 2019 75.00 75.00 75.00 75.00 5 +0.00(+0.00%)
Dec 24, 2019 75.00 75.00 75.00 75.00 100 +0.00(+0.00%)
Dec 20, 2019 75.00 75.00 75.00 0 +1.87(+2.56%)
Dec 18, 2019 73.13 73.13 73.13 0 +0.00(+0.00%)
Dec 17, 2019 73.13 73.13 73.13 73.13 503 +1.14(+1.58%)
Dec 16, 2019 71.99 71.99 71.99 71.99 132 +0.35(+0.49%)
Dec 13, 2019 71.00 71.65 71.00 71.64 1,400 -2.99(-4.01%)
Dec 12, 2019 74.62 74.68 74.62 74.64 401 +1.64(+2.24%)
Dec 11, 2019 73.00 73.00 73.00 73.00 198 +1.96(+2.76%)
Dec 10, 2019 71.04 71.04 71.04 71.04 20 +0.00(+0.00%)
Dec 09, 2019 71.04 71.04 71.04 71.04 55 +0.00(+0.00%)
Dec 06, 2019 71.04 71.04 71.04 71.04 100 +0.00(+0.00%)
Dec 05, 2019 71.04 71.04 71.04 71.04 17 +0.00(+0.00%)
Dec 04, 2019 71.04 71.04 71.04 71.04 85 +0.00(+0.00%)
Dec 03, 2019 70.09 71.04 70.09 71.04 405 -1.80(-2.47%)
Dec 02, 2019 72.84 72.84 72.84 72.84 1 +0.00(+0.00%)
Nov 29, 2019 72.84 72.84 72.84 72.84 100 +0.00(+0.00%)
Nov 27, 2019 71.45 72.84 71.45 72.84 200 +0.15(+0.21%)
Nov 26, 2019 72.69 72.69 72.69 72.69 27 +0.00(+0.00%)
Nov 25, 2019 72.69 72.69 72.69 72.69 12 +0.00(+0.00%)
Nov 22, 2019 72.69 72.69 72.69 72.69 100 +0.00(+0.00%)
Nov 21, 2019 72.72 72.72 72.69 72.69 360 -2.07(-2.77%)
Nov 20, 2019 74.76 74.76 74.76 74.76 50 +0.00(+0.00%)
Nov 19, 2019 72.40 74.93 72.40 74.76 720 +2.10(+2.89%)
Nov 15, 2019 72.66 72.66 72.66 0 +0.00(+0.00%)
Nov 14, 2019 72.66 72.66 72.66 72.66 16 +0.00(+0.00%)
Nov 13, 2019 72.66 72.66 72.66 72.66 1 +0.00(+0.00%)
Nov 11, 2019 72.66 72.66 72.66 0 -1.08(-1.46%)
Nov 07, 2019 73.74 73.74 73.74 0 +1.63(+2.26%)
Oct 31, 2019 72.11 72.11 72.11 0 +0.00(+0.00%)
Oct 30, 2019 72.12 72.12 72.11 72.11 208 -3.37(-4.46%)
Oct 28, 2019 75.48 75.48 75.48 0 +0.00(+0.00%)
Oct 23, 2019 75.48 75.48 75.48 0 -0.52(-0.68%)
Oct 22, 2019 76.00 76.00 76.00 76.00 135 +4.06(+5.64%)
Oct 21, 2019 71.94 71.94 71.94 71.94 11 +0.00(+0.00%)
Oct 17, 2019 71.94 71.94 71.94 0 +0.00(+0.00%)
Oct 16, 2019 71.94 71.94 71.94 71.94 10 +0.00(+0.00%)
Oct 15, 2019 71.94 71.94 71.94 71.94 1 +0.00(+0.00%)
Oct 14, 2019 72.50 72.50 71.94 71.94 934 +1.45(+2.06%)
Oct 10, 2019 70.49 70.49 70.49 0 +0.49(+0.70%)
Oct 09, 2019 70.00 70.00 70.00 70.00 29 +0.00(+0.00%)
Oct 08, 2019 70.00 70.00 70.00 70.00 209 -1.14(-1.60%)
Oct 07, 2019 71.14 71.14 71.14 71.14 621 -0.10(-0.14%)
Oct 03, 2019 71.24 71.24 71.24 0 -1.25(-1.72%)
Oct 02, 2019 72.49 72.49 72.49 72.49 30 +0.00(+0.00%)
Oct 01, 2019 72.49 72.49 72.49 72.49 222 -1.00(-1.36%)
Sep 30, 2019 73.49 73.49 73.49 73.49 4 +0.00(+0.00%)
Sep 27, 2019 73.49 73.49 73.49 73.49 100 +0.00(+0.00%)
Sep 26, 2019 73.49 73.49 24 +0.00(+0.00%)
Sep 25, 2019 73.49 73.49 1 +0.00(+0.00%)
Sep 24, 2019 73.04 73.67 73.04 73.49 1,568 -1.19(-1.59%)
Sep 20, 2019 74.68 74.68 74.68 0 -0.39(-0.52%)
Sep 19, 2019 74.69 75.07 74.69 75.07 497 +2.68(+3.70%)
Sep 18, 2019 72.39 72.39 72.39 72.39 211 -1.91(-2.57%)
Sep 17, 2019 74.30 74.30 74.30 74.30 6 +0.00(+0.00%)
Sep 16, 2019 74.30 74.30 74.30 74.30 52 -0.70(-0.93%)
Sep 12, 2019 75.00 75.00 75.00 0 +1.21(+1.64%)
Sep 11, 2019 73.79 73.79 73.79 73.79 100 +3.16(+4.47%)
Sep 06, 2019 70.63 70.63 70.63 0 +0.00(+0.00%)
Sep 03, 2019 70.63 70.63 70.63 0 +0.00(+0.00%)
Aug 30, 2019 70.63 70.63 70.63 70.63 100 +0.00(+0.00%)
Aug 29, 2019 70.63 70.63 70.63 70.63 19 +0.00(+0.00%)
Aug 27, 2019 70.63 70.63 70.63 0 -0.50(-0.70%)
Aug 22, 2019 71.13 71.13 71.13 0 +0.00(+0.00%)
Aug 21, 2019 71.13 71.13 71.13 71.13 130 +1.83(+2.64%)
Aug 16, 2019 69.30 69.30 69.30 0 -2.72(-3.78%)
Aug 13, 2019 72.02 72.02 72.02 0 +3.53(+5.15%)
Aug 12, 2019 68.49 68.49 68.49 68.49 134 -0.39(-0.57%)
Aug 09, 2019 68.88 68.88 68.88 68.88 200 -0.25(-0.36%)
Aug 08, 2019 67.73 69.13 67.73 69.13 764 +2.21(+3.30%)
Aug 07, 2019 68.17 68.17 66.92 66.92 362 -1.02(-1.50%)
Aug 06, 2019 68.87 68.87 67.94 67.94 602 -0.23(-0.34%)
Aug 05, 2019 69.28 69.28 68.17 68.17 216 -1.81(-2.59%)
Aug 02, 2019 72.42 72.42 68.95 69.98 800 -3.52(-4.79%)
Aug 01, 2019 70.00 73.50 70.00 73.50 2,245 +4.89(+7.13%)
Jul 31, 2019 68.61 68.61 68.61 68.61 335 +0.45(+0.66%)
Jul 30, 2019 68.16 68.16 68.16 68.16 335 -2.75(-3.88%)
Jul 29, 2019 70.91 70.91 70.91 70.91 226 +4.08(+6.11%)
Jul 26, 2019 66.83 66.83 66.83 66.83 100 +0.00(+0.00%)
Jul 25, 2019 66.99 66.99 66.83 66.83 468 -3.16(-4.51%)
Jul 24, 2019 69.99 69.99 69.99 69.99 109 +4.58(+7.01%)
Jul 23, 2019 65.41 65.41 1 +0.00(+0.00%)
Jul 22, 2019 65.41 65.41 65.41 65.41 105 -1.51(-2.26%)
Jul 19, 2019 65.16 66.92 65.16 66.92 200 +3.52(+5.55%)
Jul 18, 2019 63.40 63.40 63.40 63.40 100 +0.00(+0.00%)
Jul 17, 2019 63.45 63.45 63.40 63.40 516 -3.05(-4.59%)
Jul 12, 2019 66.45 66.45 66.45 0 -1.69(-2.49%)
Jul 10, 2019 68.14 68.14 68.14 0 +1.75(+2.64%)
Jul 08, 2019 66.39 66.39 66.39 0 +0.00(+0.00%)
Jul 05, 2019 66.74 66.74 66.39 66.39 800 +0.96(+1.47%)
Jul 03, 2019 64.50 65.43 64.50 65.43 1,000 +2.19(+3.46%)
Jul 02, 2019 63.27 63.27 63.24 63.24 631 -0.56(-0.88%)
Jul 01, 2019 63.80 63.80 18 +0.00(+0.00%)
Jun 28, 2019 63.00 64.89 63.00 63.80 2,800 +1.45(+2.33%)
Jun 27, 2019 62.35 62.35 49 +0.00(+0.00%)
Jun 26, 2019 63.19 63.72 62.35 62.35 456 +1.81(+2.99%)
Jun 25, 2019 60.41 60.54 60.41 60.54 500 -1.70(-2.73%)
Jun 24, 2019 62.24 62.24 62.24 62.24 100 -1.11(-1.75%)
Jun 21, 2019 64.99 64.99 63.35 63.35 500 -0.25(-0.39%)
Jun 20, 2019 63.60 63.60 63.60 63.60 11 +0.00(+0.00%)
Jun 19, 2019 63.78 64.44 63.60 63.60 1,402 -1.17(-1.81%)
Jun 17, 2019 64.77 64.77 64.77 0 -0.32(-0.49%)
Jun 14, 2019 65.00 65.09 65.00 65.09 400 +0.60(+0.93%)
Jun 11, 2019 64.49 64.49 64.49 0 +1.22(+1.93%)
Jun 10, 2019 63.27 63.27 10 +0.00(+0.00%)
Jun 07, 2019 63.25 63.27 63.25 63.27 300 +0.73(+1.17%)
Jun 06, 2019 62.40 62.54 61.74 62.54 634 -0.45(-0.71%)
Jun 05, 2019 63.05 63.05 62.99 62.99 668 -0.76(-1.19%)
Jun 04, 2019 63.19 64.25 62.00 63.75 9,175 +1.26(+2.02%)
Jun 03, 2019 61.73 62.49 60.96 62.49 620 +0.06(+0.10%)
May 31, 2019 62.43 62.43 62.43 62.43 100 +0.00(+0.00%)
May 30, 2019 62.99 62.99 62.43 62.43 950 -0.72(-1.14%)
May 29, 2019 63.63 63.63 62.95 63.15 520 -1.18(-1.83%)
May 23, 2019 64.33 64.33 64.33 0 -1.09(-1.67%)
May 22, 2019 66.03 66.03 65.42 65.42 396 -1.31(-1.96%)
May 21, 2019 66.73 66.73 66.14 66.73 452 +1.35(+2.06%)
May 17, 2019 65.38 65.38 65.38 0 -0.61(-0.92%)
May 16, 2019 65.44 66.59 65.44 65.99 652 +0.00(+0.00%)
May 15, 2019 66.40 66.40 65.99 65.99 614 -0.26(-0.39%)
May 14, 2019 66.25 66.25 328 +0.00(+0.00%)
May 13, 2019 67.79 67.79 66.25 66.25 467 -2.24(-3.27%)
May 10, 2019 67.64 68.65 67.64 68.49 1,500 +0.15(+0.22%)
May 09, 2019 68.90 68.90 68.34 68.34 549 -1.21(-1.74%)
May 08, 2019 71.02 71.20 69.55 69.55 3,490 -2.18(-3.04%)
May 07, 2019 72.80 72.80 71.71 71.73 1,373 -1.08(-1.48%)
May 06, 2019 72.81 73.37 72.81 72.81 449 +0.70(+0.97%)
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.