Federal Agricultural Mortgage Corp (NY: AGM )

212.58 +1.16 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 208.99 213.65 208.56 212.58 69,449 +1.16(+0.55%)
Jul 16, 2024 205.61 211.88 205.52 211.42 61,473 +7.06(+3.45%)
Jul 15, 2024 202.10 205.39 200.29 204.36 59,885 +4.42(+2.21%)
Jul 12, 2024 196.99 202.13 196.69 199.94 77,593 +4.49(+2.30%)
Jul 11, 2024 190.76 196.16 188.65 195.45 69,713 +7.68(+4.09%)
Jul 10, 2024 183.00 187.77 183.00 187.77 34,665 +4.69(+2.56%)
Jul 09, 2024 180.75 183.24 180.43 183.08 27,669 +1.81(+1.00%)
Jul 08, 2024 183.00 185.68 181.27 181.27 55,201 -0.27(-0.15%)
Jul 05, 2024 181.34 182.99 180.53 181.54 43,947 +0.07(+0.04%)
Jul 03, 2024 183.00 184.32 181.25 181.47 21,755 -1.12(-0.61%)
Jul 02, 2024 180.28 182.99 180.28 182.59 32,638 +1.25(+0.69%)
Jul 01, 2024 180.46 182.93 179.00 181.34 58,006 +0.52(+0.29%)
Jun 28, 2024 180.03 181.81 177.58 180.82 345,314 +2.55(+1.43%)
Jun 27, 2024 178.29 179.82 176.61 178.27 44,362 +1.07(+0.60%)
Jun 26, 2024 175.12 178.18 173.69 177.20 48,667 +0.57(+0.32%)
Jun 25, 2024 178.71 179.10 175.99 176.63 45,133 -1.56(-0.88%)
Jun 24, 2024 175.84 178.84 175.27 178.19 52,271 +3.63(+2.08%)
Jun 21, 2024 174.74 176.09 174.19 174.56 83,842 -0.06(-0.03%)
Jun 20, 2024 173.90 176.63 172.76 174.62 48,113 -0.11(-0.06%)
Jun 18, 2024 174.50 176.98 173.45 174.73 44,534 +0.66(+0.38%)
Jun 17, 2024 169.40 174.15 169.18 174.07 31,943 +4.61(+2.72%)
Jun 14, 2024 169.57 170.53 169.17 169.46 27,166 -2.51(-1.46%)
Jun 13, 2024 171.77 172.51 169.94 171.97 35,512 -1.11(-0.64%)
Jun 12, 2024 173.87 176.93 172.83 173.08 42,005 +3.87(+2.29%)
Jun 11, 2024 169.47 169.95 167.87 169.21 33,753 -0.95(-0.56%)
Jun 10, 2024 171.27 171.62 168.75 170.16 50,140 -2.56(-1.48%)
Jun 07, 2024 171.91 172.82 170.53 172.72 42,910 -0.37(-0.21%)
Jun 06, 2024 174.94 174.94 172.14 173.09 37,323 -1.32(-0.76%)
Jun 05, 2024 173.49 174.52 170.52 174.41 35,915 +2.11(+1.23%)
Jun 04, 2024 172.39 173.82 171.42 172.30 32,448 -1.65(-0.95%)
Jun 03, 2024 173.59 174.70 172.52 173.94 36,518 +0.69(+0.40%)
May 31, 2024 174.73 174.73 171.85 173.26 63,475 -0.93(-0.54%)
May 30, 2024 171.66 174.30 171.37 174.19 58,946 +3.65(+2.14%)
May 29, 2024 170.56 172.16 170.02 170.54 39,510 -1.79(-1.04%)
May 28, 2024 175.66 175.66 171.44 172.34 40,515 -2.00(-1.15%)
May 24, 2024 174.37 174.85 173.44 174.34 27,573 +1.08(+0.62%)
May 23, 2024 174.74 174.74 171.47 173.26 43,475 -1.50(-0.86%)
May 22, 2024 177.88 178.54 174.67 174.76 37,059 -4.02(-2.25%)
May 21, 2024 177.56 179.08 176.74 178.78 37,120 +0.57(+0.32%)
May 20, 2024 180.38 180.53 177.82 178.21 44,793 -2.16(-1.20%)
May 17, 2024 180.85 181.02 179.84 180.37 27,920 +0.44(+0.24%)
May 16, 2024 181.36 181.36 178.63 179.94 30,482 -1.00(-0.55%)
May 15, 2024 180.77 181.50 179.31 180.94 46,646 +1.56(+0.87%)
May 14, 2024 177.59 179.44 176.35 179.38 44,892 +4.31(+2.46%)
May 13, 2024 179.74 179.74 174.92 175.07 37,851 -2.98(-1.67%)
May 10, 2024 176.67 178.94 176.67 178.05 35,168 +1.22(+0.69%)
May 09, 2024 177.64 178.82 175.25 176.83 38,474 -0.73(-0.41%)
May 08, 2024 169.85 177.94 169.85 177.56 89,747 +5.71(+3.32%)
May 07, 2024 183.13 184.14 171.84 171.85 99,729 -11.89(-6.47%)
May 06, 2024 184.93 189.85 183.51 183.74 71,907 -8.91(-4.62%)
May 03, 2024 193.43 195.24 191.82 192.65 33,763 +0.86(+0.45%)
May 02, 2024 190.29 192.54 189.37 191.79 30,239 +3.44(+1.83%)
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.