Federal Agricultural Mortgage Corp (NY: AGM )

86.25 USD +1.45 (+1.71%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 85.76 90.70 85.00 86.25 79,455 +1.45(+1.71%)
Feb 25, 2021 84.95 86.03 83.65 84.80 46,338 -0.32(-0.38%)
Feb 24, 2021 83.94 85.43 83.34 85.12 49,495 +1.71(+2.05%)
Feb 23, 2021 84.60 86.46 83.22 83.41 38,663 -1.58(-1.86%)
Feb 22, 2021 82.63 85.79 82.51 84.99 53,290 +1.88(+2.26%)
Feb 19, 2021 84.64 84.79 81.78 83.11 38,300 -1.31(-1.55%)
Feb 18, 2021 83.57 84.97 83.49 84.42 58,736 +0.42(+0.50%)
Feb 17, 2021 83.01 84.40 83.01 84.00 44,414 +0.47(+0.56%)
Feb 16, 2021 84.66 84.94 83.34 83.53 35,213 -0.57(-0.68%)
Feb 12, 2021 83.63 84.69 83.02 84.10 31,700 +0.47(+0.56%)
Feb 11, 2021 82.68 84.21 82.56 83.63 69,590 +1.16(+1.41%)
Feb 10, 2021 82.09 83.38 81.26 82.47 66,243 -0.07(-0.08%)
Feb 09, 2021 82.04 82.74 81.39 82.54 36,596 +0.12(+0.15%)
Feb 08, 2021 80.85 82.82 80.85 82.42 57,714 +2.39(+2.99%)
Feb 05, 2021 78.52 80.38 78.20 80.03 56,700 +2.19(+2.81%)
Feb 04, 2021 76.45 77.84 76.45 77.84 35,887 +0.98(+1.28%)
Feb 03, 2021 77.75 77.79 75.71 76.86 51,357 -0.92(-1.18%)
Feb 02, 2021 78.67 78.67 77.39 77.78 44,711 +0.08(+0.10%)
Feb 01, 2021 76.34 78.02 76.15 77.70 37,499 +1.70(+2.24%)
Jan 29, 2021 76.47 76.98 75.94 76.00 36,400 -0.83(-1.08%)
Jan 28, 2021 76.82 76.99 75.94 76.83 39,642 +0.89(+1.17%)
Jan 27, 2021 77.36 77.36 74.50 75.94 44,002 -2.21(-2.83%)
Jan 26, 2021 79.39 79.39 77.44 78.15 24,135 -1.02(-1.29%)
Jan 25, 2021 78.63 79.48 77.01 79.17 32,143 -0.33(-0.42%)
Jan 22, 2021 78.95 79.79 78.50 79.50 30,200 -0.36(-0.45%)
Jan 21, 2021 78.53 80.13 77.25 79.86 37,055 +1.33(+1.69%)
Jan 20, 2021 80.14 80.26 77.96 78.53 39,796 -1.24(-1.55%)
Jan 19, 2021 80.83 80.94 79.32 79.77 40,263 -0.66(-0.82%)
Jan 15, 2021 79.25 80.48 78.25 80.43 41,000 +0.07(+0.09%)
Jan 14, 2021 78.36 80.43 78.36 80.36 51,232 +2.51(+3.22%)
Jan 13, 2021 80.97 81.15 77.04 77.85 40,923 -3.27(-4.03%)
Jan 12, 2021 80.38 81.20 79.82 81.12 45,841 +0.95(+1.18%)
Jan 11, 2021 78.18 80.49 78.15 80.17 41,997 +2.01(+2.57%)
Jan 08, 2021 79.47 79.47 76.98 78.16 29,000 -0.90(-1.14%)
Jan 07, 2021 81.19 81.86 78.58 79.06 41,064 -1.49(-1.85%)
Jan 06, 2021 78.13 83.06 78.13 80.55 108,083 +4.41(+5.79%)
Jan 05, 2021 74.66 77.51 74.24 76.14 54,076 +1.38(+1.85%)
Jan 04, 2021 74.49 75.42 73.14 74.76 49,709 +0.51(+0.69%)
Dec 31, 2020 74.25 74.25 74.25 34,507 +0.12(+0.16%)
Dec 30, 2020 73.17 75.34 73.17 74.13 34,507 +0.86(+1.17%)
Dec 29, 2020 74.48 74.55 72.97 73.27 29,360 -1.31(-1.76%)
Dec 28, 2020 74.39 76.10 74.01 74.58 37,428 +0.73(+0.99%)
Dec 24, 2020 75.20 75.20 73.26 73.85 12,700 -0.70(-0.94%)
Dec 23, 2020 72.82 75.29 72.33 74.55 62,950 +2.40(+3.33%)
Dec 22, 2020 72.76 73.37 71.72 72.15 47,430 -0.73(-1.00%)
Dec 21, 2020 72.82 72.95 71.01 72.88 76,758 -0.64(-0.87%)
Dec 18, 2020 72.29 73.53 71.66 73.52 159,900 +1.31(+1.81%)
Dec 17, 2020 73.13 73.13 71.92 72.21 52,146 -0.82(-1.12%)
Dec 16, 2020 73.99 74.26 72.64 73.03 68,149 -0.99(-1.34%)
Dec 15, 2020 76.92 76.99 73.15 74.02 60,991 -2.10(-2.76%)
Dec 14, 2020 76.08 77.21 76.08 76.12 88,122 -0.34(-0.44%)
Dec 11, 2020 75.59 77.04 75.44 76.46 60,600 +0.16(+0.21%)
Dec 10, 2020 75.07 76.45 75.00 76.30 66,317 +0.95(+1.26%)
Dec 09, 2020 74.45 75.67 74.03 75.35 64,396 +1.48(+2.00%)
Dec 08, 2020 71.41 74.43 71.41 73.87 66,112 +1.97(+2.74%)
Dec 07, 2020 71.58 72.93 71.00 71.90 49,561 +0.64(+0.90%)
Dec 04, 2020 70.25 71.36 70.25 71.26 43,400 +1.33(+1.90%)
Dec 03, 2020 69.17 70.39 68.50 69.93 62,667 +1.04(+1.51%)
Dec 02, 2020 70.05 70.14 68.50 68.89 38,107 -1.18(-1.68%)
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.