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, 2022 101.37 101.37 99.00 99.00 361 -3.00(-2.94%)
Apr 27, 2022 102.00 0 -7.95(-7.23%)
Apr 19, 2022 109.95 7 +1.89(+1.75%)
Apr 05, 2022 108.06 46 -3.98(-3.55%)
Mar 29, 2022 112.04 625 -0.96(-0.85%)
Mar 23, 2022 113.00 100 -8.40(-6.92%)
Mar 14, 2022 121.40 46 +1.40(+1.17%)
Mar 11, 2022 117.15 120.00 117.15 120.00 469 +2.99(+2.56%)
Mar 10, 2022 115.37 117.01 595 +2.79(+2.44%)
Mar 09, 2022 113.13 114.22 112.55 114.22 969 +2.67(+2.39%)
Mar 08, 2022 114.55 114.77 111.55 111.55 817 -3.33(-2.90%)
Mar 07, 2022 112.78 115.94 112.78 114.88 755 +1.38(+1.22%)
Mar 04, 2022 120.50 120.50 113.50 113.50 816 -4.52(-3.83%)
Mar 03, 2022 118.62 118.62 118.02 118.02 627 +0.46(+0.39%)
Mar 02, 2022 117.55 117.56 117.55 117.56 247 +1.76(+1.52%)
Mar 01, 2022 115.80 115.80 115.80 115.80 1,180 -2.09(-1.77%)
Feb 28, 2022 115.60 120.45 115.60 117.89 1,123 +0.70(+0.60%)
Feb 25, 2022 117.10 117.19 116.00 117.19 1,143 +2.28(+1.98%)
Feb 24, 2022 116.50 116.50 114.91 114.91 592 -3.59(-3.03%)
Feb 23, 2022 116.02 118.55 115.57 118.50 1,234 -4.30(-3.50%)
Feb 22, 2022 122.80 122.80 122.80 122.80 262 +0.40(+0.33%)
Feb 18, 2022 122.40 0 -0.83(-0.67%)
Feb 17, 2022 123.23 123.23 123.23 123.23 413 +5.23(+4.43%)
Feb 16, 2022 117.22 118.89 117.22 118.00 1,686 -0.05(-0.04%)
Feb 14, 2022 118.05 13 -0.95(-0.80%)
Feb 08, 2022 119.00 3 +5.41(+4.76%)
Jan 26, 2022 113.59 100 -4.76(-4.02%)
Jan 13, 2022 118.35 8 -2.65(-2.19%)
Jan 07, 2022 121.00 2 +1.00(+0.83%)
Dec 28, 2021 120.00 120.00 120.00 11 +7.00(+6.19%)
Dec 21, 2021 113.00 113.00 113.00 26 +6.49(+6.09%)
Dec 20, 2021 106.51 106.51 106.51 106.51 989 -8.15(-7.11%)
Dec 16, 2021 114.66 114.66 114.66 15 -1.08(-0.93%)
Dec 13, 2021 115.74 115.74 115.74 18 +0.00(+0.00%)
Dec 10, 2021 115.74 115.74 115.74 115.74 329 +0.19(+0.16%)
Dec 06, 2021 115.55 115.55 115.55 72 -5.95(-4.90%)
Dec 02, 2021 121.50 121.50 121.50 47 +2.17(+1.82%)
Nov 29, 2021 119.33 119.33 119.33 63 -2.88(-2.36%)
Nov 24, 2021 122.21 122.21 122.21 6 +8.20(+7.19%)
Nov 19, 2021 114.01 114.01 114.01 19 -10.36(-8.33%)
Nov 08, 2021 124.37 124.37 124.37 77 +5.92(+5.00%)
Oct 29, 2021 118.45 118.45 118.45 197 +7.70(+6.95%)
Oct 26, 2021 110.75 110.75 110.75 8 +3.64(+3.40%)
Oct 12, 2021 107.11 107.11 107.11 21 +7.01(+7.00%)
Oct 05, 2021 100.10 100.10 100.10 2 -7.90(-7.31%)
Oct 04, 2021 108.00 108.00 108.00 108.00 431 +2.99(+2.85%)
Sep 29, 2021 105.01 105.01 105.01 158 +0.00(+0.00%)
Sep 28, 2021 105.01 105.01 105.01 105.01 428 +7.13(+7.28%)
Sep 21, 2021 97.88 97.88 97.88 132 -1.10(-1.11%)
Sep 20, 2021 101.45 101.45 98.98 98.98 2,384 -8.02(-7.50%)
Sep 17, 2021 96.62 107.00 96.62 107.00 12,348 +14.98(+16.28%)
Sep 14, 2021 92.02 92.02 92.02 17 -4.16(-4.33%)
Sep 07, 2021 96.18 96.18 96.18 6 -0.52(-0.54%)
Aug 30, 2021 96.70 96.70 96.70 9 +4.25(+4.60%)
Aug 27, 2021 92.45 92.45 92.45 92.45 573 +0.00(+0.00%)
Aug 23, 2021 92.45 92.45 92.45 2 -4.68(-4.82%)
Aug 17, 2021 97.13 97.13 97.13 15 +2.13(+2.24%)
Aug 06, 2021 95.00 95.00 95.00 6 +1.69(+1.81%)
Aug 05, 2021 95.10 95.10 93.31 93.31 564 +0.68(+0.73%)
Aug 02, 2021 92.63 92.63 92.63 2 -4.88(-5.00%)
Jul 29, 2021 97.51 97.51 97.51 13 +7.01(+7.75%)
Jul 22, 2021 90.50 90.50 90.50 4 +0.25(+0.28%)
Jul 21, 2021 90.25 90.25 90.25 90.25 309 -5.32(-5.57%)
Jul 20, 2021 90.00 95.57 90.00 95.57 4,622 +6.58(+7.39%)
Jul 19, 2021 90.00 90.00 88.99 88.99 519 +3.49(+4.08%)
Jul 16, 2021 91.93 91.93 85.50 85.50 1,648 -4.50(-5.00%)
Jul 12, 2021 90.00 90.00 90.00 1 +0.00(+0.00%)
Jul 08, 2021 90.00 90.00 90.00 3 -0.50(-0.55%)
Jul 06, 2021 90.50 90.50 90.50 2 -0.00(-0.00%)
Jun 30, 2021 90.50 90.50 90.50 12 +0.00(+0.00%)
Jun 29, 2021 90.50 90.50 90.50 90.50 456 +0.00(+0.00%)
Jun 28, 2021 90.50 90.50 90.50 90.50 266 +0.00(+0.00%)
Jun 23, 2021 90.50 90.50 90.50 1 -2.56(-2.75%)
Jun 18, 2021 93.06 93.06 93.06 12 -0.20(-0.21%)
Jun 16, 2021 93.26 93.26 93.26 55 -1.81(-1.90%)
Jun 11, 2021 95.07 95.07 95.07 14 +5.13(+5.70%)
Jun 08, 2021 89.94 89.94 89.94 0 -0.06(-0.07%)
Jun 07, 2021 88.00 90.00 88.00 90.00 385 -3.89(-4.14%)
May 27, 2021 93.89 93.89 93.89 4 +3.39(+3.75%)
May 26, 2021 90.50 90.50 90.50 90.50 119 +0.08(+0.09%)
May 24, 2021 90.42 90.42 90.42 26 -4.34(-4.58%)
May 21, 2021 94.76 94.76 94.76 94.76 142 +1.76(+1.89%)
May 18, 2021 93.00 93.00 93.00 2 +3.00(+3.33%)
May 13, 2021 90.00 90.00 90.00 3 +1.00(+1.12%)
May 12, 2021 89.00 89.00 89.00 89.00 1,289 -4.86(-5.18%)
May 11, 2021 93.86 93.86 93.86 93.86 320 +2.25(+2.46%)
May 04, 2021 91.61 91.61 91.61 3 +0.00(+0.00%)
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.