Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.94 55.94 54.77 55.28 53,944 -1.16(-2.05%)
May 28, 2020 59.00 59.00 56.44 56.44 52,968 -1.94(-3.32%)
May 27, 2020 57.23 59.00 55.70 58.37 60,117 +2.91(+5.25%)
May 26, 2020 56.59 57.15 55.03 55.46 69,873 +1.01(+1.85%)
May 22, 2020 54.42 54.52 53.19 54.45 33,758 +0.20(+0.37%)
May 21, 2020 54.75 55.42 54.15 54.25 54,417 -0.04(-0.08%)
May 20, 2020 52.69 54.40 52.30 54.30 82,001 +3.79(+7.51%)
May 19, 2020 51.48 52.81 50.44 50.50 63,764 -0.98(-1.91%)
May 18, 2020 52.32 53.50 51.35 51.49 91,787 +1.43(+2.86%)
May 15, 2020 49.13 50.56 48.98 50.06 46,519 +0.77(+1.56%)
May 14, 2020 46.72 49.50 45.06 49.29 85,016 +1.30(+2.71%)
May 13, 2020 49.13 49.38 46.64 47.99 93,111 -1.58(-3.18%)
May 12, 2020 51.97 53.42 49.38 49.56 85,680 -3.19(-6.05%)
May 11, 2020 54.65 54.82 52.04 52.75 71,734 -1.89(-3.45%)
May 08, 2020 53.86 55.20 52.97 54.64 69,373 +2.86(+5.53%)
May 07, 2020 53.25 53.36 51.55 51.78 58,145 -0.57(-1.09%)
May 06, 2020 53.09 53.09 51.29 52.35 51,661 -0.08(-0.15%)
May 05, 2020 55.13 56.09 51.94 52.43 78,159 -1.26(-2.34%)
May 04, 2020 54.27 55.34 52.43 53.69 64,855 -1.20(-2.18%)
May 01, 2020 56.60 58.23 53.79 54.88 102,204 -2.55(-4.44%)
Apr 30, 2020 56.21 58.16 54.90 57.43 92,857 +0.12(+0.21%)
Apr 29, 2020 54.81 58.65 53.82 57.31 67,331 +4.60(+8.73%)
Apr 28, 2020 53.49 54.05 52.16 52.71 51,121 +0.13(+0.25%)
Apr 27, 2020 50.95 53.56 50.64 52.58 62,351 +2.10(+4.17%)
Apr 24, 2020 49.13 51.07 48.58 50.48 45,243 +1.59(+3.24%)
Apr 23, 2020 49.00 50.16 48.71 48.89 42,504 +0.35(+0.73%)
Apr 22, 2020 50.42 50.42 48.35 48.54 38,420 -0.40(-0.81%)
Apr 21, 2020 48.70 49.55 47.73 48.94 48,579 -1.21(-2.41%)
Apr 20, 2020 49.28 51.16 48.25 50.14 64,000 +0.86(+1.75%)
Apr 17, 2020 47.46 49.61 47.30 49.28 59,744 +3.84(+8.44%)
Apr 16, 2020 47.01 47.49 44.02 45.44 84,619 -1.47(-3.14%)
Apr 15, 2020 47.36 49.35 46.14 46.92 63,669 -2.40(-4.86%)
Apr 14, 2020 51.38 52.38 48.11 49.31 76,457 -0.96(-1.90%)
Apr 13, 2020 53.42 53.64 49.56 50.27 77,318 -4.12(-7.58%)
Apr 09, 2020 51.62 55.01 51.62 54.39 74,710 +4.67(+9.40%)
Apr 08, 2020 47.71 50.63 47.19 49.72 65,319 +2.47(+5.24%)
Apr 07, 2020 47.41 49.95 46.57 47.25 94,374 +1.10(+2.39%)
Apr 06, 2020 44.92 47.85 44.82 46.14 107,094 +3.37(+7.88%)
Apr 03, 2020 45.73 45.73 42.44 42.77 61,021 -3.24(-7.04%)
Apr 02, 2020 44.52 46.75 44.52 46.01 46,453 +0.97(+2.16%)
Apr 01, 2020 46.08 46.81 44.18 45.04 61,847 -2.91(-6.08%)
Mar 31, 2020 46.86 47.95 46.38 47.95 79,932 +0.97(+2.07%)
Mar 30, 2020 47.23 48.31 45.94 46.98 66,950 +0.33(+0.70%)
Mar 27, 2020 46.89 48.92 46.40 46.65 66,125 -2.11(-4.33%)
Mar 26, 2020 44.30 49.81 44.30 48.76 83,606 +5.26(+12.09%)
Mar 25, 2020 43.82 45.90 42.24 43.51 111,620 +0.55(+1.28%)
Mar 24, 2020 40.44 43.38 39.88 42.95 117,254 +3.37(+8.51%)
Mar 23, 2020 37.95 40.94 34.52 39.58 103,682 +2.50(+6.74%)
Mar 20, 2020 44.93 45.32 36.88 37.08 186,775 -7.67(-17.14%)
Mar 19, 2020 43.07 45.57 41.82 44.75 111,240 +1.83(+4.26%)
Mar 18, 2020 44.87 46.15 42.25 42.93 83,713 -5.19(-10.78%)
Mar 17, 2020 44.76 48.19 42.85 48.12 97,946 +4.30(+9.82%)
Mar 16, 2020 44.13 46.42 43.11 43.82 100,424 -4.73(-9.75%)
Mar 13, 2020 50.29 50.88 46.58 48.55 118,213 +0.86(+1.81%)
Mar 12, 2020 46.73 51.26 46.73 47.69 148,620 -8.43(-15.02%)
Mar 11, 2020 58.78 59.26 55.89 56.11 90,861 -4.10(-6.80%)
Mar 10, 2020 61.31 61.87 58.35 60.21 125,366 +0.52(+0.87%)
Mar 09, 2020 59.99 61.40 57.97 59.69 115,674 -2.00(-3.24%)
Mar 06, 2020 60.56 62.22 60.04 61.69 70,730 +0.14(+0.22%)
Mar 05, 2020 62.78 63.09 60.42 61.55 62,921 -2.18(-3.43%)
Mar 04, 2020 64.74 64.74 62.71 63.74 49,771 -0.13(-0.20%)
Mar 03, 2020 63.84 65.85 63.07 63.86 99,971 -0.03(-0.05%)
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.