Federal Agricultural Mortgage Corp (NY: AGM-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 144.25 | 132 | +5.65(+4.08%) | |||
| May 14, 2024 | 142.34 | 142.34 | 138.60 | 138.60 | 471 | -3.23(-2.28%) |
| May 13, 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 144 | +2.35(+1.68%) |
| May 10, 2024 | 139.00 | 139.48 | 138.99 | 139.48 | 512 | +4.50(+3.33%) |
| May 08, 2024 | 134.98 | 7 | -7.26(-5.10%) | |||
| May 07, 2024 | 142.21 | 142.24 | 142.21 | 142.24 | 557 | -5.08(-3.45%) |
| May 06, 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 415 | -3.88(-2.57%) |
| May 02, 2024 | 151.20 | 30 | +4.81(+3.29%) | |||
| May 01, 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 100 | -1.13(-0.77%) |
| Apr 30, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 199 | -1.79(-1.20%) |
| Apr 25, 2024 | 149.31 | 0 | -2.50(-1.65%) | |||
| Apr 24, 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 147 | +0.81(+0.54%) |
| Apr 23, 2024 | 148.36 | 151.00 | 148.36 | 151.00 | 1,249 | +10.84(+7.73%) |
| Apr 18, 2024 | 140.16 | 48 | -3.34(-2.33%) | |||
| Apr 15, 2024 | 143.50 | 4 | +0.75(+0.53%) | |||
| Apr 10, 2024 | 142.75 | 74 | -8.77(-5.79%) | |||
| Apr 09, 2024 | 152.26 | 152.40 | 151.52 | 151.52 | 344 | +4.97(+3.39%) |
| Apr 04, 2024 | 146.55 | 67 | -1.20(-0.81%) | |||
| Apr 02, 2024 | 147.75 | 97 | -12.73(-7.93%) | |||
| Apr 01, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 151 | +4.37(+2.80%) |
| Mar 28, 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 144 | +3.44(+2.25%) |
| Mar 27, 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 209 | +2.70(+1.80%) |
| Mar 25, 2024 | 149.97 | 88 | -7.03(-4.48%) | |||
| Mar 15, 2024 | 157.00 | 111 | +5.50(+3.63%) | |||
| Mar 13, 2024 | 151.50 | 12 | -1.45(-0.95%) | |||
| Mar 06, 2024 | 152.95 | 30 | -6.05(-3.81%) | |||
| Mar 05, 2024 | 149.89 | 159.00 | 149.89 | 159.00 | 258 | +7.56(+4.99%) |
| Mar 04, 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 292 | +9.91(+7.00%) |
| Feb 29, 2024 | 141.53 | 52 | +1.53(+1.09%) | |||
| Feb 28, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 110 | +1.01(+0.73%) |
| Feb 27, 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 144 | -7.51(-5.13%) |
| Feb 22, 2024 | 146.50 | 119 | +6.39(+4.56%) | |||
| Feb 21, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 353 | -8.78(-5.90%) |
| Feb 15, 2024 | 148.89 | 29 | +6.91(+4.87%) | |||
| Feb 14, 2024 | 139.98 | 141.98 | 139.98 | 141.98 | 1,923 | +1.73(+1.23%) |
| Feb 13, 2024 | 140.78 | 140.78 | 139.45 | 140.25 | 2,561 | -11.25(-7.43%) |
| Feb 12, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 243 | +5.28(+3.61%) |
| Feb 08, 2024 | 146.22 | 50 | -5.07(-3.35%) | |||
| Feb 06, 2024 | 151.29 | 20 | -2.88(-1.87%) | |||
| Jan 31, 2024 | 154.17 | 91 | +1.72(+1.13%) | |||
| Jan 30, 2024 | 152.50 | 155.56 | 152.45 | 152.45 | 690 | +0.56(+0.37%) |
| Jan 22, 2024 | 151.89 | 41 | +10.88(+7.72%) | |||
| Jan 16, 2024 | 141.01 | 92 | -10.45(-6.90%) | |||
| Jan 05, 2024 | 151.46 | 46 | -0.42(-0.28%) | |||
| Jan 04, 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 588 | -5.24(-3.34%) |
| Dec 29, 2023 | 157.12 | 386 | +15.09(+10.62%) | |||
| Dec 18, 2023 | 142.03 | 41 | -2.48(-1.72%) | |||
| Dec 15, 2023 | 144.29 | 144.70 | 140.46 | 144.51 | 16,238 | +6.65(+4.82%) |
| Dec 05, 2023 | 137.86 | 83 | +9.54(+7.43%) | |||
| Nov 29, 2023 | 128.32 | 16 | +0.15(+0.12%) | |||
| Nov 27, 2023 | 128.17 | 26 | -2.11(-1.62%) | |||
| Nov 20, 2023 | 130.28 | 85 | -1.30(-0.99%) | |||
| Nov 17, 2023 | 133.50 | 133.50 | 131.58 | 131.58 | 498 | -1.92(-1.44%) |
| Nov 16, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 206 | +0.00(+0.00%) |
| Nov 15, 2023 | 132.75 | 134.51 | 132.74 | 133.50 | 1,201 | +1.50(+1.14%) |
| Nov 14, 2023 | 128.11 | 132.90 | 126.84 | 132.00 | 1,805 | -1.49(-1.12%) |
| Nov 03, 2023 | 133.49 | 43 | +6.51(+5.13%) | |||
| Nov 02, 2023 | 126.98 | 126.98 | 126.98 | 126.98 | 309 | +9.41(+8.00%) |
| Oct 27, 2023 | 117.57 | 2 | +5.18(+4.61%) | |||
| Oct 26, 2023 | 112.39 | 112.39 | 112.39 | 112.39 | 366 | -0.61(-0.54%) |
| Oct 25, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 591 | -0.23(-0.20%) |
| Oct 24, 2023 | 113.00 | 113.23 | 113.00 | 113.23 | 350 | -1.01(-0.88%) |
| Oct 23, 2023 | 112.92 | 114.24 | 112.92 | 114.24 | 423 | -1.95(-1.68%) |
| Oct 20, 2023 | 114.27 | 116.19 | 114.27 | 116.19 | 387 | -0.61(-0.52%) |
| Oct 19, 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 136 | -3.98(-3.30%) |
| Oct 17, 2023 | 120.78 | 917 | +1.99(+1.68%) | |||
| Oct 16, 2023 | 118.96 | 118.96 | 118.79 | 118.79 | 481 | -2.10(-1.74%) |
| Oct 13, 2023 | 120.89 | 120.89 | 120.89 | 120.89 | 170 | -1.96(-1.60%) |
| Oct 11, 2023 | 122.85 | 30 | +0.44(+0.36%) | |||
| Oct 06, 2023 | 122.41 | 121 | +0.41(+0.34%) | |||
| Oct 05, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 235 | +0.51(+0.42%) |
| Oct 04, 2023 | 121.50 | 121.50 | 121.49 | 121.49 | 411 | +0.81(+0.67%) |
| Oct 03, 2023 | 120.68 | 120.68 | 120.68 | 120.68 | 165 | -7.32(-5.72%) |
| Sep 26, 2023 | 128.00 | 90 | -1.36(-1.05%) | |||
| Sep 22, 2023 | 129.36 | 82 | -3.74(-2.81%) | |||
| Sep 20, 2023 | 133.10 | 2 | -2.16(-1.60%) | |||
| Sep 19, 2023 | 135.26 | 135.26 | 135.26 | 135.26 | 117 | -1.54(-1.13%) |
| Sep 15, 2023 | 136.80 | 48 | -5.71(-4.01%) | |||
| Sep 14, 2023 | 142.51 | 142.51 | 142.51 | 142.51 | 423 | +0.42(+0.30%) |
| Aug 22, 2023 | 142.09 | 584 | +1.09(+0.77%) | |||
| Aug 18, 2023 | 141.00 | 35 | -7.81(-5.25%) | |||
| Aug 14, 2023 | 148.81 | 57 | +2.26(+1.54%) | |||
| Aug 11, 2023 | 146.58 | 146.58 | 146.55 | 146.55 | 551 | +4.55(+3.20%) |
| Aug 08, 2023 | 142.00 | 27 | +6.67(+4.93%) | |||
| Aug 02, 2023 | 135.33 | 46 | +3.32(+2.51%) | |||
| Jul 31, 2023 | 132.01 | 10 | +0.63(+0.48%) | |||
| Jul 28, 2023 | 132.01 | 132.01 | 131.38 | 131.38 | 897 | +0.38(+0.29%) |
| Jul 25, 2023 | 131.00 | 23 | +1.67(+1.29%) | |||
| Jul 18, 2023 | 129.33 | 29 | +4.53(+3.63%) | |||
| Jul 17, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 117 | +0.48(+0.39%) |
| Jul 14, 2023 | 123.27 | 124.32 | 123.27 | 124.32 | 1,247 | +4.32(+3.60%) |
| Jul 13, 2023 | 119.99 | 120.00 | 119.94 | 120.00 | 4,970 | -2.00(-1.64%) |
| Jun 30, 2023 | 122.00 | 34 | -0.96(-0.78%) | |||
| Jun 28, 2023 | 122.96 | 8 | -0.51(-0.41%) | |||
| Jun 16, 2023 | 123.47 | 7 | -3.80(-2.99%) | |||
| Jun 08, 2023 | 127.27 | 7 | +5.50(+4.52%) |
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.
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.
