Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

181.91 -3.46 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 182.97 184.50 180.76 181.91 35,425 -3.46(-1.87%)
Apr 11, 2024 183.60 185.54 182.33 185.37 41,266 +0.90(+0.49%)
Apr 10, 2024 186.39 187.26 182.10 184.47 53,361 -6.09(-3.20%)
Apr 09, 2024 189.47 193.31 188.29 190.56 48,484 +1.38(+0.73%)
Apr 08, 2024 188.41 189.36 186.90 189.18 32,663 +2.43(+1.30%)
Apr 05, 2024 184.00 187.13 183.93 186.75 44,822 +2.64(+1.43%)
Apr 04, 2024 188.83 190.01 182.46 184.11 53,262 -2.81(-1.50%)
Apr 03, 2024 186.88 189.73 186.64 186.92 40,588 -1.37(-0.73%)
Apr 02, 2024 189.51 189.51 187.40 188.29 48,901 -2.97(-1.55%)
Apr 01, 2024 196.88 197.01 190.89 191.26 48,746 -5.62(-2.85%)
Mar 28, 2024 195.25 196.89 193.25 196.88 83,351 +1.76(+0.90%)
Mar 27, 2024 191.66 195.52 190.73 195.12 47,333 +5.12(+2.69%)
Mar 26, 2024 191.47 191.47 188.08 190.00 44,593 -0.03(-0.02%)
Mar 25, 2024 190.10 191.97 189.59 190.03 46,588 +0.45(+0.24%)
Mar 22, 2024 193.28 193.28 188.69 189.58 35,855 -2.45(-1.28%)
Mar 21, 2024 191.89 193.90 190.69 192.03 71,793 +0.14(+0.07%)
Mar 20, 2024 185.67 192.67 185.50 191.89 47,106 +5.45(+2.92%)
Mar 19, 2024 182.82 187.55 182.82 186.44 38,299 +1.55(+0.84%)
Mar 18, 2024 187.77 188.65 184.04 184.89 75,175 -3.36(-1.78%)
Mar 15, 2024 184.16 189.71 184.16 188.25 332,646 +3.31(+1.79%)
Mar 14, 2024 192.58 192.58 184.00 184.94 78,130 -7.61(-3.95%)
Mar 13, 2024 189.67 193.69 189.35 192.55 80,308 +2.67(+1.41%)
Mar 12, 2024 186.55 189.89 185.51 189.88 78,131 +2.96(+1.58%)
Mar 11, 2024 183.82 188.17 183.82 186.92 56,050 +3.10(+1.69%)
Mar 08, 2024 182.40 184.49 181.93 183.82 63,058 +2.70(+1.49%)
Mar 07, 2024 181.70 183.48 180.33 181.12 98,294 +0.80(+0.45%)
Mar 06, 2024 190.62 193.04 179.89 180.32 243,844 -16.79(-8.52%)
Mar 05, 2024 191.56 197.96 191.56 197.11 92,561 +3.79(+1.96%)
Mar 04, 2024 181.37 196.55 181.21 193.31 166,930 +13.47(+7.49%)
Mar 01, 2024 176.80 180.93 175.47 179.84 86,578 +2.26(+1.27%)
Feb 29, 2024 176.72 178.12 174.58 177.58 103,155 +3.18(+1.82%)
Feb 28, 2024 178.12 179.25 174.40 174.40 76,083 -4.95(-2.76%)
Feb 27, 2024 178.91 179.97 176.75 179.36 78,985 +3.29(+1.87%)
Feb 26, 2024 178.02 180.48 173.99 176.07 125,876 -3.19(-1.78%)
Feb 23, 2024 189.61 190.61 177.12 179.26 159,673 -6.02(-3.25%)
Feb 22, 2024 183.66 186.32 183.66 185.27 70,892 +1.56(+0.85%)
Feb 21, 2024 183.25 184.22 181.79 183.71 78,537 +0.40(+0.22%)
Feb 20, 2024 181.57 183.59 181.57 183.32 49,110 -0.35(-0.19%)
Feb 16, 2024 184.88 186.29 183.38 183.66 81,251 -3.23(-1.73%)
Feb 15, 2024 183.94 187.90 183.56 186.89 86,729 +4.41(+2.42%)
Feb 14, 2024 181.28 182.84 179.12 182.48 83,784 +2.91(+1.62%)
Feb 13, 2024 180.77 183.11 176.72 179.57 101,682 -6.42(-3.45%)
Feb 12, 2024 183.23 187.47 182.97 186.00 56,666 +3.33(+1.82%)
Feb 09, 2024 180.98 184.12 180.41 182.67 61,504 +2.40(+1.33%)
Feb 08, 2024 180.63 182.01 179.77 180.27 64,766 -0.98(-0.54%)
Feb 07, 2024 183.66 183.96 180.06 181.25 43,052 -3.52(-1.91%)
Feb 06, 2024 185.56 187.67 184.40 184.78 49,358 -1.36(-0.73%)
Feb 05, 2024 184.57 187.00 183.39 186.14 47,103 -0.79(-0.42%)
Feb 02, 2024 185.33 189.60 185.33 186.93 41,603 -0.36(-0.19%)
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.